Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
32.97
-0.02 (-0.07%)
Oct 31, 2025, 9:40 AM EDT - Market open
VIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 33.12 | 33.12 | 32.92 | 32.99 | 32.99 | -0.40% | 7,478 |
| Oct 29, 2025 | 33.30 | 33.39 | 33.09 | 33.12 | 33.12 | -0.18% | 10,107 |
| Oct 28, 2025 | 32.91 | 33.23 | 32.91 | 33.18 | 33.18 | 0.48% | 12,054 |
| Oct 27, 2025 | 33.07 | 33.07 | 32.96 | 33.02 | 33.02 | 0.67% | 12,019 |
| Oct 24, 2025 | 32.79 | 32.86 | 32.72 | 32.80 | 32.80 | 0.94% | 12,162 |
| Oct 23, 2025 | 32.24 | 32.54 | 32.19 | 32.49 | 32.49 | 1.29% | 13,080 |
| Oct 22, 2025 | 32.14 | 32.17 | 31.98 | 32.08 | 32.08 | -0.06% | 5,693 |
| Oct 21, 2025 | 32.10 | 32.17 | 32.06 | 32.10 | 32.10 | -0.67% | 9,683 |
| Oct 20, 2025 | 32.18 | 32.36 | 32.18 | 32.32 | 32.32 | 0.78% | 11,139 |
| Oct 17, 2025 | 31.96 | 32.11 | 31.90 | 32.07 | 32.07 | -0.05% | 7,389 |
| Oct 16, 2025 | 32.12 | 32.27 | 32.04 | 32.08 | 32.08 | 0.25% | 16,659 |
| Oct 15, 2025 | 32.03 | 32.09 | 31.93 | 32.00 | 32.00 | 0.90% | 8,091 |
| Oct 14, 2025 | 31.49 | 31.79 | 31.49 | 31.72 | 31.72 | -0.24% | 7,801 |
| Oct 13, 2025 | 31.76 | 31.85 | 31.74 | 31.79 | 31.79 | 1.48% | 12,088 |
| Oct 10, 2025 | 32.02 | 32.02 | 31.33 | 31.33 | 31.33 | -2.44% | 20,372 |
| Oct 9, 2025 | 32.41 | 32.41 | 32.01 | 32.11 | 32.11 | -0.59% | 42,268 |
| Oct 8, 2025 | 32.28 | 32.39 | 32.25 | 32.30 | 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 |