Skip to main content
Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
24.91
-0.24 (-0.97%)
Dec 27, 2024, 12:41 PM EST - Market open

VIDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.0425.1925.0425.1625.160.14%4,682
Dec 24, 202424.9925.1224.9825.1225.120.59%9,094
Dec 23, 202424.8724.9824.8224.9724.970.55%23,088
Dec 20, 202424.6324.9824.6324.8424.840.43%18,959
Dec 19, 202424.8324.8624.6924.7324.730.37%38,436
Dec 18, 202425.0825.2224.6424.6424.64-1.37%99,203
Dec 17, 202424.9325.0424.9324.9824.98-3.44%14,281
Dec 16, 202425.9625.9825.8725.8725.09-1.01%10,039
Dec 13, 202426.2626.2626.0526.1325.35-0.01%15,552
Dec 12, 202426.2126.2326.1326.1425.35-0.82%13,216
Dec 11, 202426.3726.4326.2926.3525.56-14,211
Dec 10, 202426.3826.4326.3126.3525.56-0.92%10,759
Dec 9, 202426.6426.7826.5526.6025.801.06%14,074
Dec 6, 202426.4326.4326.2826.3225.53-0.45%19,002
Dec 5, 202426.4226.4926.3726.4425.640.80%14,471
Dec 4, 202426.2626.3326.1726.2325.440.23%19,078
Dec 3, 202426.2026.2226.0226.1725.380.60%33,661
Dec 2, 202426.0726.1125.8326.0125.23-0.19%7,543
Nov 29, 202425.9126.0625.8626.0625.280.46%9,803
Nov 27, 202425.9425.9425.8725.9425.160.41%4,382
Nov 26, 202425.7925.8925.7725.8425.06-0.42%5,349
Nov 25, 202426.0926.1025.8825.9425.17-0.14%28,393
Nov 22, 202425.9026.0225.7425.9825.200.02%56,599
Nov 21, 202425.9026.0025.9025.9825.200.27%16,380
Nov 20, 202425.9625.9625.8225.9125.13-0.07%5,984
Nov 19, 202425.9425.9925.8625.9225.15-0.04%12,086
Nov 18, 202425.8426.0225.8425.9425.160.89%19,320
Nov 15, 202425.7426.0025.6425.7124.930.10%17,832
Nov 14, 202425.9025.9025.6825.6824.91-0.10%9,869
Nov 13, 202425.6925.8025.6925.7124.93-0.02%18,478
Nov 12, 202425.9025.9025.6125.7124.94-1.78%9,715
Nov 11, 202426.2026.2026.1226.1825.39-0.02%6,897
Nov 8, 202426.2126.2326.1026.1825.39-2.13%15,120
Nov 7, 202426.7426.7626.6826.7525.952.33%22,179
Nov 6, 202426.0426.1926.0426.1425.36-1.06%15,685
Nov 5, 202426.3526.5126.3526.4225.631.11%17,906
Nov 4, 202426.2526.3626.1026.1325.350.40%21,492
Nov 1, 202426.1026.1526.0026.0325.240.44%7,266
Oct 31, 202426.0026.0025.8325.9125.13-0.44%23,795
Oct 30, 202426.0926.0926.0126.0325.24-0.80%5,622
Oct 29, 202426.3426.3426.1826.2425.45-0.93%6,192
Oct 28, 202426.4226.5326.4226.4825.690.45%6,837
Oct 25, 202426.4826.5426.3226.3625.570.17%17,216
Oct 24, 202426.3326.3826.2126.3225.530.09%8,064
Oct 23, 202426.4426.4426.2626.2925.50-0.81%40,359
Oct 22, 202426.4626.5426.4526.5125.710.23%7,285
Oct 21, 202426.4526.4926.4026.4525.65-0.51%15,813
Oct 18, 202426.6026.6226.5526.5825.781.01%15,338
Oct 17, 202426.3326.3526.2626.3225.53-0.53%24,601
Oct 16, 202426.4926.5226.4026.4625.660.87%8,045
Oct 15, 202426.3526.3526.1726.2325.44-1.52%7,483
Oct 14, 202426.5726.6926.5726.6325.83-0.06%7,624
Oct 11, 202426.4926.7226.4926.6525.850.42%12,578
Oct 10, 202426.4026.5826.3526.5425.740.36%18,869
Oct 9, 202426.3226.4926.3226.4425.65-0.18%89,381
Oct 8, 202426.5626.5826.4026.4925.69-2.59%26,113
Oct 7, 202427.1727.1927.0327.1926.380.86%8,387
Oct 4, 202426.8926.9826.8526.9626.150.93%6,314
Oct 3, 202426.7326.7526.6626.7125.91-1.31%15,925
Oct 2, 202427.1127.1126.8527.0726.250.45%54,373
Oct 1, 202427.0327.1326.7326.9526.14-0.11%378,867
Sep 30, 202427.0827.0826.9226.9826.17-0.79%2,603
Sep 27, 202427.1527.3227.1527.1926.370.39%6,694
Sep 26, 202427.0227.1226.9527.0926.272.50%10,225
Sep 25, 202426.6426.6426.3826.4325.63-1.35%11,861
Sep 24, 202426.5426.8526.5426.7925.982.20%17,182
Sep 23, 202426.1526.2126.1526.2125.420.77%11,858
Sep 20, 202425.9326.0525.9326.0125.23-0.67%5,536
Sep 19, 202426.0026.2626.0026.1925.401.77%15,692
Sep 18, 202425.8125.9825.6725.7324.960.18%22,680
Sep 17, 202425.7125.8025.6325.6924.910.06%22,686
Sep 16, 202425.6425.7125.5625.6724.850.53%10,464
Sep 13, 202425.5225.6025.4725.5424.721.01%6,506
Sep 12, 202425.0825.3225.0825.2824.470.86%35,490
Sep 11, 202424.9325.1124.7525.0724.260.58%13,340
Sep 10, 202424.9924.9924.7824.9224.12-0.69%7,372
Sep 9, 202425.0925.1625.0125.0924.290.59%13,217
Sep 6, 202425.2625.2624.8824.9524.15-1.64%15,130
Sep 5, 202425.4025.4325.2625.3624.55-0.18%18,942
Sep 4, 202425.3225.4225.3225.4124.590.22%8,560
Sep 3, 202425.5225.5225.3525.3524.54-1.82%27,313
Aug 30, 202425.8225.8225.6825.8224.990.21%6,220
Aug 29, 202425.7925.9025.7425.7724.940.35%30,318
Aug 28, 202425.7525.7525.6025.6824.85-0.73%14,405
Aug 27, 202425.8525.8925.8125.8725.040.37%10,638
Aug 26, 202425.8525.8825.7725.7724.95-0.69%7,537
Aug 23, 202425.6025.9525.6025.9525.122.37%33,253
Aug 22, 202425.4525.4525.3525.3524.54-0.98%24,526
Aug 21, 202425.6325.6525.5425.6024.780.51%20,529
Aug 20, 202425.6625.6625.4725.4724.66-1.00%22,418
Aug 19, 202425.5325.7325.5325.7324.901.08%12,692
Aug 16, 202425.3325.4525.3025.4524.640.79%9,056
Aug 15, 202425.1025.2725.1025.2524.441.45%27,391
Aug 14, 202424.9224.9824.8524.8924.090.08%15,908
Aug 13, 202424.6824.9224.6224.8724.071.34%24,636
Aug 12, 202424.5024.5824.4624.5423.750.74%16,654
Aug 9, 202424.3024.4524.3024.3623.580.12%28,924
Aug 8, 202424.1124.3424.1024.3323.551.50%26,600
Aug 7, 202424.2624.2623.8523.9723.200.59%19,940
Aug 6, 202423.5923.9123.5923.8323.070.68%13,512