Vident International Equity Strategy ETF (VIDI)
NYSEARCA: VIDI · Real-Time Price · USD
25.41
-0.07 (-0.26%)
Apr 16, 2025, 3:40 PM EDT - Market closed
VIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 26.07 | 26.10 | 25.64 | 25.69 | 25.69 | -0.12% | 9,811 |
| Feb 28, 2025 | 25.74 | 25.81 | 25.55 | 25.72 | 25.72 | -0.81% | 35,101 |
| Feb 27, 2025 | 26.14 | 26.14 | 25.91 | 25.93 | 25.93 | -1.03% | 26,235 |
| Feb 26, 2025 | 26.28 | 26.44 | 26.20 | 26.20 | 26.20 | -0.08% | 6,614 |
| Feb 25, 2025 | 26.20 | 26.29 | 26.18 | 26.22 | 26.22 | 0.19% | 32,926 |
| Feb 24, 2025 | 26.23 | 26.36 | 26.14 | 26.17 | 26.17 | 0.04% | 10,683 |
| Feb 21, 2025 | 26.41 | 26.41 | 26.10 | 26.16 | 26.16 | -0.68% | 18,083 |
| Feb 20, 2025 | 26.27 | 26.34 | 26.20 | 26.34 | 26.34 | 0.73% | 46,947 |
| Feb 19, 2025 | 26.20 | 26.21 | 26.14 | 26.15 | 26.15 | -0.77% | 6,730 |
| Feb 18, 2025 | 26.32 | 26.38 | 26.32 | 26.35 | 26.35 | 0.43% | 12,530 |
| Feb 14, 2025 | 26.21 | 26.27 | 26.19 | 26.24 | 26.24 | 0.61% | 20,839 |
| Feb 13, 2025 | 25.94 | 26.08 | 25.92 | 26.08 | 26.08 | 0.27% | 28,583 |
| Feb 12, 2025 | 25.87 | 26.06 | 25.87 | 26.01 | 26.01 | 0.27% | 16,547 |
| Feb 11, 2025 | 25.75 | 25.96 | 25.75 | 25.94 | 25.94 | 0.43% | 16,060 |
| Feb 10, 2025 | 25.79 | 25.85 | 25.77 | 25.83 | 25.83 | 0.62% | 16,785 |
| Feb 7, 2025 | 25.85 | 25.85 | 25.65 | 25.67 | 25.67 | -0.24% | 6,642 |
| Feb 6, 2025 | 25.64 | 25.77 | 25.64 | 25.73 | 25.73 | 0.63% | 6,723 |
| Feb 5, 2025 | 25.49 | 25.62 | 25.49 | 25.57 | 25.57 | 0.51% | 22,198 |