Vident International Equity Strategy ETF (VIDI)

VIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	40.10	40.33	40.08	40.16	40.16	-0.20%	6,542
Jun 18, 2026	40.19	40.29	40.09	40.24	40.24	0.60%	19,680
Jun 17, 2026	40.42	40.73	39.97	40.00	40.00	-0.57%	36,072
Jun 16, 2026	40.36	40.44	40.17	40.23	40.23	-0.68%	5,426
Jun 15, 2026	41.21	41.23	40.94	41.02	40.51	1.59%	16,203
Jun 12, 2026	40.28	40.56	40.14	40.38	39.88	-0.14%	41,817
Jun 11, 2026	39.50	40.52	39.46	40.44	39.93	3.58%	14,442
Jun 10, 2026	39.55	39.55	39.03	39.04	38.55	-1.04%	9,910
Jun 9, 2026	40.04	40.04	39.06	39.45	38.96	-0.20%	8,055
Jun 8, 2026	39.84	39.84	39.48	39.53	39.04	-0.13%	11,744
Jun 5, 2026	40.29	40.29	39.48	39.58	39.09	-3.67%	8,104
Jun 4, 2026	40.91	41.14	40.91	41.09	40.58	-0.36%	12,732
Jun 3, 2026	41.31	41.31	41.02	41.24	40.72	-0.55%	12,913
Jun 2, 2026	41.37	41.50	41.30	41.47	40.95	-0.48%	9,126
Jun 1, 2026	41.40	41.67	41.23	41.67	41.15	1.00%	16,218
May 29, 2026	41.35	41.42	41.17	41.26	40.74	0.99%	9,663
May 28, 2026	40.49	40.88	40.49	40.86	40.34	0.01%	15,671
May 27, 2026	40.86	40.91	40.74	40.85	40.34	-0.66%	27,237
May 26, 2026	41.04	41.12	40.84	41.12	40.61	1.86%	7,129
May 22, 2026	40.41	40.50	40.21	40.37	39.87	0.55%	11,678
May 21, 2026	39.75	40.26	39.75	40.15	39.65	0.85%	9,192
May 20, 2026	39.45	39.91	39.33	39.81	39.31	1.35%	5,657
May 19, 2026	39.28	39.35	39.10	39.28	38.79	-0.65%	4,611
May 18, 2026	39.79	39.79	39.36	39.54	39.04	-0.03%	8,669
May 15, 2026	39.38	39.62	39.38	39.55	39.06	-1.58%	7,997
May 14, 2026	40.21	40.27	40.13	40.19	39.68	0.15%	7,537
May 13, 2026	40.17	40.33	40.07	40.13	39.62	0.72%	10,367
May 12, 2026	39.87	39.89	39.53	39.84	39.34	-0.30%	15,352
May 11, 2026	40.13	40.13	39.92	39.96	39.46	0.45%	28,189
May 8, 2026	39.69	39.87	39.58	39.78	39.28	1.37%	8,462
May 7, 2026	39.63	39.70	39.18	39.24	38.75	-0.71%	9,043
May 6, 2026	39.49	39.60	39.31	39.52	39.03	1.48%	13,271
May 5, 2026	38.69	39.06	38.69	38.94	38.46	1.84%	13,365
May 4, 2026	38.54	38.54	38.15	38.24	37.76	-1.16%	5,909
May 1, 2026	38.72	38.97	38.64	38.69	38.21	-0.36%	20,993
Apr 30, 2026	38.51	38.83	38.18	38.83	38.34	2.81%	12,053
Apr 29, 2026	37.97	37.97	37.68	37.77	37.30	-0.78%	8,010
Apr 28, 2026	37.90	38.11	37.81	38.07	37.59	0.21%	5,152
Apr 27, 2026	38.10	38.10	37.87	37.99	37.51	-0.34%	12,409
Apr 24, 2026	38.04	38.20	38.03	38.12	37.64	0.53%	24,160
Apr 23, 2026	38.18	38.19	37.67	37.91	37.44	-1.70%	11,214
Apr 22, 2026	38.41	38.61	38.35	38.57	38.09	1.00%	7,192
Apr 21, 2026	38.48	38.67	38.14	38.19	37.71	-0.81%	16,292
Apr 20, 2026	38.62	38.77	37.04	38.50	38.02	-0.88%	27,833
Apr 17, 2026	38.84	39.04	38.72	38.84	38.35	1.57%	46,877
Apr 16, 2026	38.44	38.44	38.11	38.24	37.76	0.05%	16,192
Apr 15, 2026	38.38	38.83	37.58	38.22	37.74	-0.13%	15,080
Apr 14, 2026	38.25	38.32	38.14	38.27	37.79	0.49%	16,457
Apr 13, 2026	37.57	38.09	37.52	38.08	37.61	0.70%	10,014
Apr 10, 2026	37.98	37.98	37.63	37.82	37.35	0.42%	30,457

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.