Skip to main content
Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
25.94
-0.04 (-0.13%)
At close: Nov 22, 2024, 3:45 PM
25.98
+0.04 (0.15%)
After-hours: Nov 22, 2024, 4:10 PM EST

VIDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.9026.0225.7425.9825.980.02%56,599
Nov 21, 202425.9026.0025.9025.9825.980.27%16,380
Nov 20, 202425.9625.9625.8225.9125.91-0.07%5,984
Nov 19, 202425.9425.9925.8625.9225.92-0.04%12,086
Nov 18, 202425.8426.0225.8425.9425.940.89%19,320
Nov 15, 202425.7426.0025.6425.7125.710.10%17,832
Nov 14, 202425.9025.9025.6825.6825.68-0.10%9,869
Nov 13, 202425.6925.8025.6925.7125.71-0.02%18,478
Nov 12, 202425.9025.9025.6125.7125.71-1.78%9,715
Nov 11, 202426.2026.2026.1226.1826.18-0.02%6,897
Nov 8, 202426.2126.2326.1026.1826.18-2.13%15,120
Nov 7, 202426.7426.7626.6826.7526.752.33%22,179
Nov 6, 202426.0426.1926.0426.1426.14-1.06%15,685
Nov 5, 202426.3526.5126.3526.4226.421.11%17,906
Nov 4, 202426.2526.3626.1026.1326.130.40%21,492
Nov 1, 202426.1026.1526.0026.0326.030.44%7,266
Oct 31, 202426.0026.0025.8325.9125.91-0.44%23,795
Oct 30, 202426.0926.0926.0126.0326.03-0.80%5,622
Oct 29, 202426.3426.3426.1826.2426.24-0.93%6,192
Oct 28, 202426.4226.5326.4226.4826.480.45%6,837
Oct 25, 202426.4826.5426.3226.3626.360.17%17,216
Oct 24, 202426.3326.3826.2126.3226.320.09%8,064
Oct 23, 202426.4426.4426.2626.2926.29-0.81%40,359
Oct 22, 202426.4626.5426.4526.5126.510.23%7,285
Oct 21, 202426.4526.4926.4026.4526.45-0.51%15,813
Oct 18, 202426.6026.6226.5526.5826.581.01%15,338
Oct 17, 202426.3326.3526.2626.3226.32-0.53%24,601
Oct 16, 202426.4926.5226.4026.4626.460.87%8,045
Oct 15, 202426.3526.3526.1726.2326.23-1.52%7,483
Oct 14, 202426.5726.6926.5726.6326.63-0.06%7,624
Oct 11, 202426.4926.7226.4926.6526.650.42%12,578
Oct 10, 202426.4026.5826.3526.5426.540.36%18,869
Oct 9, 202426.3226.4926.3226.4426.44-0.18%89,381
Oct 8, 202426.5626.5826.4026.4926.49-2.59%26,113
Oct 7, 202427.1727.1927.0327.1927.190.86%8,387
Oct 4, 202426.8926.9826.8526.9626.960.93%6,314
Oct 3, 202426.7326.7526.6626.7126.71-1.31%15,925
Oct 2, 202427.1127.1126.8527.0727.070.45%54,373
Oct 1, 202427.0327.1326.7326.9526.95-0.11%378,867
Sep 30, 202427.0827.0826.9226.9826.98-0.79%2,603
Sep 27, 202427.1527.3227.1527.1927.190.39%6,694
Sep 26, 202427.0227.1226.9527.0927.092.50%10,225
Sep 25, 202426.6426.6426.3826.4326.43-1.35%11,861
Sep 24, 202426.5426.8526.5426.7926.792.20%17,182
Sep 23, 202426.1526.2126.1526.2126.210.77%11,858
Sep 20, 202425.9326.0525.9326.0126.01-0.67%5,536
Sep 19, 202426.0026.2626.0026.1926.191.77%15,692
Sep 18, 202425.8125.9825.6725.7325.730.18%22,680
Sep 17, 202425.7125.8025.6325.6925.690.06%22,686
Sep 16, 202425.6425.7125.5625.6725.620.53%10,464
Sep 13, 202425.5225.6025.4725.5425.481.01%6,506
Sep 12, 202425.0825.3225.0825.2825.230.86%35,490
Sep 11, 202424.9325.1124.7525.0725.010.58%13,340
Sep 10, 202424.9924.9924.7824.9224.87-0.69%7,372
Sep 9, 202425.0925.1625.0125.0925.040.59%13,217
Sep 6, 202425.2625.2624.8824.9524.89-1.64%15,130
Sep 5, 202425.4025.4325.2625.3625.31-0.18%18,942
Sep 4, 202425.3225.4225.3225.4125.350.22%8,560
Sep 3, 202425.5225.5225.3525.3525.30-1.82%27,313
Aug 30, 202425.8225.8225.6825.8225.770.21%6,220
Aug 29, 202425.7925.9025.7425.7725.710.35%30,318
Aug 28, 202425.7525.7525.6025.6825.62-0.73%14,405
Aug 27, 202425.8525.8925.8125.8725.810.37%10,638
Aug 26, 202425.8525.8825.7725.7725.72-0.69%7,537
Aug 23, 202425.6025.9525.6025.9525.902.37%33,253
Aug 22, 202425.4525.4525.3525.3525.30-0.98%24,526
Aug 21, 202425.6325.6525.5425.6025.550.51%20,529
Aug 20, 202425.6625.6625.4725.4725.42-1.00%22,418
Aug 19, 202425.5325.7325.5325.7325.671.08%12,692
Aug 16, 202425.3325.4525.3025.4525.400.79%9,056
Aug 15, 202425.1025.2725.1025.2525.201.45%27,391
Aug 14, 202424.9224.9824.8524.8924.840.08%15,908
Aug 13, 202424.6824.9224.6224.8724.821.34%24,636
Aug 12, 202424.5024.5824.4624.5424.490.74%16,654
Aug 9, 202424.3024.4524.3024.3624.310.12%28,924
Aug 8, 202424.1124.3424.1024.3324.281.50%26,600
Aug 7, 202424.2624.2623.8523.9723.920.59%19,940
Aug 6, 202423.5923.9123.5923.8323.780.68%13,512
Aug 5, 202423.4323.7623.4323.6723.62-3.05%15,551
Aug 2, 202424.4424.5024.3424.4224.37-1.14%7,157
Aug 1, 202425.1325.1324.6224.7024.65-2.35%134,113
Jul 31, 202425.1925.3325.1925.2925.241.55%10,132
Jul 30, 202424.9124.9524.8324.9024.850.24%53,258
Jul 29, 202424.9124.9324.8324.8424.79-0.62%25,352
Jul 26, 202424.9925.0924.8725.0024.950.60%19,629
Jul 25, 202424.8325.0424.8124.8524.80-0.70%19,976
Jul 24, 202425.1625.2125.0125.0324.97-0.81%32,149
Jul 23, 202425.2925.3525.2325.2325.18-0.39%15,538
Jul 22, 202425.3325.3725.3025.3325.280.80%26,874
Jul 19, 202425.2725.2725.1325.1325.08-1.02%9,024
Jul 18, 202425.6025.6025.2725.3925.34-0.54%34,570
Jul 17, 202425.5825.5925.4825.5325.48-0.82%19,179
Jul 16, 202425.5425.7425.5025.7425.690.86%37,147
Jul 15, 202425.7525.7525.5125.5225.47-1.12%139,550
Jul 12, 202425.8125.8225.6725.8125.760.31%38,488
Jul 11, 202425.7625.7625.6425.7325.680.82%29,428
Jul 10, 202425.4925.5925.4325.5225.470.35%19,752
Jul 9, 202425.4625.4625.3025.4325.380.22%21,201
Jul 8, 202425.4425.4725.3525.3825.32-0.49%10,518
Jul 5, 202425.5625.5625.4025.5025.45-0.05%21,773