Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
28.02
+0.24 (0.88%)
May 13, 2025, 4:00 PM - Market closed
VIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.94 | 28.07 | 27.83 | 28.03 | 28.03 | 0.89% | 17,987 |
| May 12, 2025 | 28.01 | 28.01 | 27.70 | 27.78 | 27.78 | 0.79% | 13,679 |
| May 9, 2025 | 27.54 | 27.62 | 27.48 | 27.56 | 27.56 | 0.75% | 30,256 |
| May 8, 2025 | 27.42 | 27.44 | 27.32 | 27.35 | 27.35 | 0.05% | 3,297 |
| May 7, 2025 | 27.38 | 27.44 | 27.26 | 27.34 | 27.34 | -0.65% | 23,422 |
| May 6, 2025 | 27.44 | 27.58 | 27.44 | 27.52 | 27.52 | 0.16% | 18,937 |
| May 5, 2025 | 27.47 | 27.59 | 27.45 | 27.48 | 27.48 | 0.57% | 16,695 |
| May 2, 2025 | 27.34 | 27.46 | 27.31 | 27.32 | 27.32 | 1.88% | 24,913 |
| May 1, 2025 | 26.87 | 26.87 | 26.72 | 26.82 | 26.82 | -0.02% | 6,435 |
| Apr 30, 2025 | 26.69 | 26.83 | 26.66 | 26.82 | 26.82 | 0.11% | 14,313 |
| Apr 29, 2025 | 26.78 | 26.84 | 26.70 | 26.79 | 26.79 | 0.58% | 21,904 |
| Apr 28, 2025 | 26.49 | 26.68 | 26.49 | 26.64 | 26.64 | 0.68% | 4,716 |
| Apr 25, 2025 | 26.35 | 26.49 | 26.34 | 26.46 | 26.46 | 0.06% | 20,512 |
| Apr 24, 2025 | 26.26 | 26.48 | 26.25 | 26.44 | 26.44 | 1.50% | 12,626 |
| Apr 23, 2025 | 26.38 | 26.38 | 25.99 | 26.05 | 26.05 | 0.56% | 15,271 |
| Apr 22, 2025 | 25.85 | 26.00 | 25.83 | 25.91 | 25.91 | 1.71% | 21,887 |
| Apr 21, 2025 | 25.55 | 25.74 | 25.26 | 25.47 | 25.47 | -0.55% | 29,134 |
| Apr 17, 2025 | 25.55 | 25.79 | 25.55 | 25.61 | 25.61 | 0.80% | 9,796 |
| Apr 16, 2025 | 25.52 | 25.65 | 25.36 | 25.41 | 25.41 | -0.26% | 20,660 |
| Apr 15, 2025 | 25.52 | 25.60 | 25.35 | 25.47 | 25.47 | 0.75% | 25,776 |
| Apr 14, 2025 | 25.17 | 25.35 | 25.11 | 25.29 | 25.29 | 1.02% | 9,137 |
| Apr 11, 2025 | 24.67 | 25.03 | 24.61 | 25.03 | 25.03 | 3.12% | 23,153 |
| Apr 10, 2025 | 24.38 | 24.48 | 23.91 | 24.27 | 24.27 | -1.69% | 40,603 |
| Apr 9, 2025 | 23.13 | 24.75 | 23.06 | 24.69 | 24.69 | 7.21% | 19,144 |
| Apr 8, 2025 | 23.91 | 23.91 | 22.86 | 23.03 | 23.03 | -1.62% | 17,117 |
| Apr 7, 2025 | 23.45 | 23.83 | 23.18 | 23.41 | 23.41 | -3.04% | 18,462 |
| Apr 4, 2025 | 24.38 | 24.43 | 24.06 | 24.14 | 24.14 | -6.09% | 16,032 |
| Apr 3, 2025 | 25.97 | 25.97 | 25.71 | 25.71 | 25.71 | -2.30% | 16,885 |
| Apr 2, 2025 | 26.14 | 26.34 | 26.11 | 26.31 | 26.31 | 0.49% | 18,798 |
| Apr 1, 2025 | 26.10 | 26.25 | 25.98 | 26.19 | 26.19 | 0.54% | 224,221 |
| Mar 31, 2025 | 25.89 | 26.07 | 25.87 | 26.05 | 26.05 | -0.66% | 11,921 |
| Mar 28, 2025 | 26.44 | 26.44 | 26.20 | 26.22 | 26.22 | -1.32% | 15,011 |
| Mar 27, 2025 | 26.49 | 26.63 | 26.49 | 26.57 | 26.57 | 0.14% | 9,144 |
| Mar 26, 2025 | 26.69 | 26.69 | 26.51 | 26.53 | 26.53 | -0.73% | 23,747 |
| Mar 25, 2025 | 26.80 | 26.80 | 26.73 | 26.73 | 26.73 | 0.24% | 13,222 |
| Mar 24, 2025 | 26.64 | 26.71 | 26.63 | 26.67 | 26.67 | 0.28% | 9,340 |
| Mar 21, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 26.59 | -0.41% | 14,242 |
| Mar 20, 2025 | 26.57 | 26.74 | 26.57 | 26.70 | 26.70 | -0.93% | 10,721 |
| Mar 19, 2025 | 26.86 | 27.02 | 26.83 | 26.95 | 26.95 | 0.22% | 8,307 |
| Mar 18, 2025 | 26.88 | 26.93 | 26.85 | 26.89 | 26.89 | -0.10% | 5,150 |
| Mar 17, 2025 | 26.78 | 26.98 | 26.78 | 26.92 | 26.91 | 1.54% | 14,794 |
| Mar 14, 2025 | 26.32 | 26.51 | 26.32 | 26.51 | 26.51 | 1.69% | 16,253 |
| Mar 13, 2025 | 26.15 | 26.19 | 26.02 | 26.07 | 26.07 | -0.53% | 13,849 |
| Mar 12, 2025 | 26.23 | 26.24 | 26.07 | 26.21 | 26.21 | 0.21% | 7,371 |
| Mar 11, 2025 | 26.28 | 26.28 | 25.98 | 26.16 | 26.15 | -0.06% | 22,147 |
| Mar 10, 2025 | 26.38 | 26.44 | 26.08 | 26.17 | 26.17 | -1.73% | 34,945 |
| Mar 7, 2025 | 26.45 | 26.69 | 26.40 | 26.63 | 26.63 | 0.97% | 18,467 |
| Mar 6, 2025 | 26.56 | 26.59 | 26.33 | 26.37 | 26.37 | -0.46% | 16,388 |
| Mar 5, 2025 | 26.27 | 26.53 | 26.24 | 26.50 | 26.49 | 2.85% | 13,117 |
| Mar 4, 2025 | 25.49 | 25.96 | 25.46 | 25.76 | 25.76 | 0.27% | 15,516 |