Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
32.30
+0.24 (0.75%)
At close: Oct 8, 2025, 4:00 PM EDT
32.30
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
VIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.28 | 32.39 | 32.25 | 32.30 | - | 0.75% | 5,607 |
| Oct 7, 2025 | 32.34 | 32.35 | 32.06 | 32.06 | 32.06 | -1.11% | 6,687 |
| Oct 6, 2025 | 32.45 | 32.50 | 32.41 | 32.42 | 32.42 | 0.02% | 8,001 |
| Oct 3, 2025 | 32.52 | 32.52 | 32.38 | 32.42 | 32.42 | 0.61% | 14,610 |
| Oct 2, 2025 | 32.40 | 32.41 | 32.13 | 32.22 | 32.22 | -0.30% | 27,108 |
| Oct 1, 2025 | 32.29 | 32.53 | 32.11 | 32.32 | 32.32 | 0.70% | 266,728 |
| Sep 30, 2025 | 32.01 | 32.09 | 31.98 | 32.09 | 32.09 | 0.35% | 3,858 |
| Sep 29, 2025 | 32.01 | 32.01 | 31.97 | 31.98 | 31.98 | 0.51% | 3,411 |
| Sep 26, 2025 | 31.68 | 31.86 | 31.67 | 31.82 | 31.82 | 0.36% | 10,480 |
| Sep 25, 2025 | 31.85 | 31.85 | 31.59 | 31.70 | 31.70 | -0.69% | 6,377 |
| Sep 24, 2025 | 32.08 | 32.15 | 31.90 | 31.92 | 31.92 | -0.92% | 9,268 |
| Sep 23, 2025 | 32.30 | 32.38 | 32.15 | 32.22 | 32.22 | 0.13% | 20,619 |
| Sep 22, 2025 | 31.99 | 32.25 | 31.98 | 32.18 | 32.18 | 0.63% | 8,867 |
| Sep 19, 2025 | 31.95 | 32.05 | 31.92 | 31.98 | 31.98 | -0.27% | 17,383 |
| Sep 18, 2025 | 32.10 | 32.15 | 31.97 | 32.06 | 32.06 | -0.26% | 39,345 |
| Sep 17, 2025 | 32.28 | 32.28 | 32.08 | 32.15 | 32.15 | -0.96% | 12,903 |
| Sep 16, 2025 | 32.36 | 32.50 | 32.29 | 32.46 | 32.16 | 0.28% | 7,828 |
| Sep 15, 2025 | 32.26 | 32.38 | 32.26 | 32.37 | 32.07 | 0.60% | 12,991 |
| Sep 12, 2025 | 32.13 | 32.23 | 32.06 | 32.17 | 31.88 | -0.12% | 13,914 |
| Sep 11, 2025 | 32.06 | 32.21 | 32.06 | 32.21 | 31.91 | 1.31% | 7,331 |
| Sep 10, 2025 | 31.81 | 31.99 | 31.76 | 31.80 | 31.50 | 0.17% | 4,177 |
| Sep 9, 2025 | 31.82 | 31.83 | 31.68 | 31.74 | 31.45 | - | 6,928 |
| Sep 8, 2025 | 31.74 | 31.75 | 31.61 | 31.74 | 31.45 | 0.40% | 9,663 |
| Sep 5, 2025 | 31.80 | 31.80 | 31.55 | 31.62 | 31.32 | 0.88% | 11,848 |
| Sep 4, 2025 | 31.23 | 31.34 | 31.18 | 31.34 | 31.05 | 0.18% | 16,247 |
| Sep 3, 2025 | 31.28 | 31.36 | 31.24 | 31.29 | 31.00 | 0.58% | 8,426 |
| Sep 2, 2025 | 31.19 | 31.19 | 31.07 | 31.11 | 30.82 | -0.77% | 5,075 |
| Aug 29, 2025 | 31.28 | 31.37 | 31.28 | 31.35 | 31.06 | -0.32% | 4,242 |
| Aug 28, 2025 | 31.42 | 31.48 | 31.35 | 31.45 | 31.16 | 0.59% | 18,441 |
| Aug 27, 2025 | 31.03 | 31.26 | 31.02 | 31.26 | 30.97 | -0.17% | 14,042 |
| Aug 26, 2025 | 31.23 | 31.37 | 31.23 | 31.31 | 31.02 | 0.26% | 15,569 |
| Aug 25, 2025 | 31.47 | 31.51 | 31.23 | 31.23 | 30.94 | -1.05% | 15,077 |
| Aug 22, 2025 | 31.20 | 31.59 | 31.20 | 31.56 | 31.27 | 1.99% | 19,146 |
| Aug 21, 2025 | 31.15 | 31.15 | 30.89 | 30.95 | 30.66 | -0.32% | 26,715 |
| Aug 20, 2025 | 31.08 | 31.11 | 30.95 | 31.04 | 30.76 | 0.09% | 29,100 |
| Aug 19, 2025 | 31.16 | 31.19 | 30.97 | 31.02 | 30.73 | -0.22% | 25,564 |
| Aug 18, 2025 | 31.09 | 31.10 | 30.96 | 31.09 | 30.80 | 0.19% | 17,608 |
| Aug 15, 2025 | 31.16 | 31.16 | 30.96 | 31.03 | 30.74 | 0.01% | 23,142 |
| Aug 14, 2025 | 30.93 | 31.02 | 30.77 | 31.02 | 30.74 | -0.40% | 9,487 |
| Aug 13, 2025 | 31.19 | 31.19 | 31.05 | 31.15 | 30.86 | 0.61% | 8,022 |
| Aug 12, 2025 | 30.87 | 31.00 | 30.87 | 30.96 | 30.67 | 0.96% | 17,917 |
| Aug 11, 2025 | 30.74 | 30.74 | 30.49 | 30.66 | 30.38 | 0.07% | 31,009 |
| Aug 8, 2025 | 30.65 | 30.78 | 30.51 | 30.64 | 30.36 | -0.11% | 25,249 |
| Aug 7, 2025 | 30.43 | 30.69 | 30.36 | 30.67 | 30.39 | 1.00% | 14,649 |
| Aug 6, 2025 | 30.37 | 30.37 | 30.18 | 30.37 | 30.09 | 0.71% | 10,399 |
| Aug 5, 2025 | 30.25 | 30.30 | 30.00 | 30.16 | 29.88 | 0.25% | 25,406 |
| Aug 4, 2025 | 30.20 | 30.20 | 29.89 | 30.08 | 29.80 | 1.37% | 25,674 |
| Aug 1, 2025 | 29.96 | 29.96 | 29.48 | 29.67 | 29.40 | -0.02% | 21,712 |
| Jul 31, 2025 | 29.81 | 29.81 | 29.60 | 29.68 | 29.41 | -0.77% | 18,961 |
| Jul 30, 2025 | 30.18 | 30.27 | 29.79 | 29.91 | 29.64 | -0.93% | 57,832 |