Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
29.67
-0.01 (-0.02%)
At close: Aug 1, 2025, 4:00 PM
29.67
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.96 | 29.96 | 29.48 | 29.67 | 29.67 | -0.02% | 21,712 |
| Jul 31, 2025 | 29.81 | 29.81 | 29.60 | 29.68 | 29.68 | -0.77% | 18,961 |
| Jul 30, 2025 | 30.18 | 30.27 | 29.79 | 29.91 | 29.91 | -0.93% | 57,832 |
| Jul 29, 2025 | 30.36 | 30.46 | 30.09 | 30.19 | 30.19 | -0.29% | 22,411 |
| Jul 28, 2025 | 30.35 | 30.35 | 30.14 | 30.28 | 30.28 | -1.02% | 45,690 |
| Jul 25, 2025 | 30.44 | 30.60 | 30.37 | 30.59 | 30.59 | 0.27% | 43,048 |
| Jul 24, 2025 | 30.51 | 30.72 | 30.49 | 30.51 | 30.51 | -0.67% | 21,317 |
| Jul 23, 2025 | 30.39 | 30.72 | 30.30 | 30.72 | 30.72 | 1.52% | 25,900 |
| Jul 22, 2025 | 30.21 | 30.29 | 30.03 | 30.26 | 30.26 | 0.66% | 35,311 |
| Jul 21, 2025 | 29.81 | 30.21 | 29.81 | 30.06 | 30.06 | 0.75% | 24,941 |
| Jul 18, 2025 | 29.89 | 30.00 | 29.77 | 29.83 | 29.83 | -0.24% | 12,398 |
| Jul 17, 2025 | 29.77 | 29.93 | 29.62 | 29.91 | 29.91 | 0.48% | 28,326 |
| Jul 16, 2025 | 29.70 | 29.77 | 29.51 | 29.76 | 29.76 | 0.19% | 23,269 |
| Jul 15, 2025 | 29.89 | 29.89 | 29.62 | 29.71 | 29.71 | -0.65% | 46,007 |
| Jul 14, 2025 | 29.82 | 29.99 | 29.82 | 29.90 | 29.90 | 0.13% | 19,825 |
| Jul 11, 2025 | 29.78 | 29.90 | 29.76 | 29.86 | 29.86 | -0.23% | 23,396 |
| Jul 10, 2025 | 30.07 | 30.07 | 29.72 | 29.93 | 29.93 | 0.17% | 19,190 |
| Jul 9, 2025 | 29.91 | 29.91 | 29.72 | 29.88 | 29.88 | 0.49% | 24,886 |
| Jul 8, 2025 | 29.53 | 29.78 | 29.48 | 29.74 | 29.74 | 0.72% | 53,693 |
| Jul 7, 2025 | 29.71 | 29.71 | 29.35 | 29.52 | 29.52 | -1.08% | 48,134 |
| Jul 3, 2025 | 29.77 | 29.85 | 29.63 | 29.84 | 29.84 | 0.43% | 55,787 |
| Jul 2, 2025 | 29.53 | 29.72 | 29.49 | 29.72 | 29.72 | 0.60% | 28,514 |
| Jul 1, 2025 | 29.65 | 29.81 | 29.15 | 29.54 | 29.54 | -0.08% | 354,065 |
| Jun 30, 2025 | 29.45 | 29.57 | 29.38 | 29.57 | 29.57 | 0.62% | 2,427 |
| Jun 27, 2025 | 29.45 | 29.57 | 29.30 | 29.38 | 29.38 | -0.02% | 15,997 |
| Jun 26, 2025 | 29.34 | 29.44 | 29.22 | 29.39 | 29.39 | 1.22% | 13,428 |
| Jun 25, 2025 | 29.14 | 29.15 | 28.96 | 29.04 | 29.04 | -0.86% | 20,453 |
| Jun 24, 2025 | 29.13 | 29.29 | 29.10 | 29.29 | 29.29 | 1.61% | 8,256 |
| Jun 23, 2025 | 28.75 | 28.90 | 28.62 | 28.82 | 28.82 | 0.65% | 6,812 |
| Jun 20, 2025 | 28.71 | 28.73 | 28.57 | 28.64 | 28.64 | -0.59% | 14,171 |
| Jun 18, 2025 | 28.80 | 29.11 | 28.66 | 28.81 | 28.81 | 0.38% | 47,640 |
| Jun 17, 2025 | 29.11 | 29.11 | 28.68 | 28.70 | 28.70 | -2.28% | 23,402 |
| Jun 16, 2025 | 29.69 | 29.73 | 28.90 | 29.37 | 28.91 | 0.32% | 12,536 |
| Jun 13, 2025 | 29.41 | 29.43 | 29.18 | 29.28 | 28.82 | -1.16% | 7,538 |
| Jun 12, 2025 | 29.60 | 29.70 | 29.54 | 29.62 | 29.16 | 0.66% | 4,942 |
| Jun 11, 2025 | 29.41 | 29.53 | 29.41 | 29.43 | 28.97 | 0.39% | 2,408 |
| Jun 10, 2025 | 29.39 | 29.41 | 29.24 | 29.31 | 28.85 | - | 3,585 |
| Jun 9, 2025 | 29.25 | 29.31 | 29.13 | 29.31 | 28.85 | 0.77% | 23,474 |
| Jun 6, 2025 | 29.15 | 29.15 | 29.03 | 29.09 | 28.63 | 0.15% | 17,273 |
| Jun 5, 2025 | 29.19 | 29.19 | 28.98 | 29.04 | 28.59 | 0.02% | 18,244 |
| Jun 4, 2025 | 28.91 | 29.14 | 28.91 | 29.04 | 28.58 | 0.66% | 41,068 |
| Jun 3, 2025 | 28.77 | 28.92 | 28.76 | 28.85 | 28.39 | -0.64% | 17,423 |
| Jun 2, 2025 | 28.81 | 29.03 | 28.80 | 29.03 | 28.58 | 1.52% | 10,668 |
| May 30, 2025 | 28.64 | 28.64 | 28.52 | 28.60 | 28.15 | -0.91% | 2,878 |
| May 29, 2025 | 28.79 | 28.95 | 28.73 | 28.86 | 28.41 | 0.63% | 6,902 |
| May 28, 2025 | 28.66 | 28.75 | 28.66 | 28.68 | 28.23 | -0.64% | 40,128 |
| May 27, 2025 | 28.86 | 28.93 | 28.80 | 28.86 | 28.41 | 0.97% | 18,510 |
| May 23, 2025 | 28.48 | 28.65 | 28.46 | 28.58 | 28.14 | 0.11% | 5,879 |
| May 22, 2025 | 28.44 | 28.62 | 28.44 | 28.55 | 28.10 | -0.23% | 16,519 |
| May 21, 2025 | 28.84 | 28.90 | 28.61 | 28.62 | 28.17 | -0.02% | 22,294 |