Vident International Equity Strategy ETF (VIDI)

VIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.90	38.11	37.81	38.07	38.07	0.21%	5,152
Apr 27, 2026	38.10	38.10	37.87	37.99	37.99	-0.34%	12,409
Apr 24, 2026	38.04	38.20	38.03	38.12	38.12	0.53%	24,160
Apr 23, 2026	38.18	38.19	37.67	37.91	37.91	-1.70%	11,214
Apr 22, 2026	38.41	38.61	38.35	38.57	38.57	1.00%	7,192
Apr 21, 2026	38.48	38.67	38.14	38.19	38.19	-0.81%	16,292
Apr 20, 2026	38.62	38.77	37.04	38.50	38.50	-0.88%	27,818
Apr 17, 2026	38.84	39.04	38.72	38.84	38.84	1.57%	46,877
Apr 16, 2026	38.44	38.44	38.11	38.24	38.24	0.05%	16,192
Apr 15, 2026	38.38	38.83	37.58	38.22	38.22	-0.13%	15,080
Apr 14, 2026	38.25	38.32	38.14	38.27	38.27	0.49%	16,457
Apr 13, 2026	37.57	38.09	37.52	38.08	38.08	0.70%	10,014
Apr 10, 2026	37.98	37.98	37.63	37.82	37.82	0.42%	30,457
Apr 9, 2026	37.41	37.79	37.28	37.66	37.66	-0.05%	15,887
Apr 8, 2026	37.74	37.74	37.36	37.68	37.68	3.49%	33,461
Apr 7, 2026	36.33	36.46	36.06	36.41	36.41	0.05%	247,908
Apr 6, 2026	36.36	36.69	36.35	36.39	36.39	0.22%	24,440
Apr 2, 2026	35.75	36.32	35.75	36.31	36.31	-0.27%	37,332
Apr 1, 2026	36.52	36.78	36.31	36.41	36.41	0.80%	23,560
Mar 31, 2026	35.42	36.21	35.42	36.12	36.12	2.93%	4,969
Mar 30, 2026	35.35	35.35	35.00	35.09	35.09	-0.08%	7,286
Mar 27, 2026	35.14	35.40	34.96	35.12	35.12	-0.36%	30,642
Mar 26, 2026	35.52	35.75	35.22	35.25	35.25	-1.55%	14,832
Mar 25, 2026	35.91	36.05	35.72	35.80	35.80	1.22%	16,993
Mar 24, 2026	35.08	35.45	35.08	35.37	35.37	-0.45%	8,281
Mar 23, 2026	35.31	35.90	35.28	35.53	35.53	1.78%	27,833
Mar 20, 2026	35.30	35.30	34.81	34.91	34.91	-2.93%	20,683
Mar 19, 2026	35.38	35.96	35.27	35.96	35.96	0.31%	41,978
Mar 18, 2026	36.12	36.29	35.81	35.85	35.85	-1.73%	22,322
Mar 17, 2026	37.26	37.26	36.23	36.48	36.48	0.86%	42,684
Mar 16, 2026	35.88	36.29	35.88	36.17	36.11	2.15%	48,936
Mar 13, 2026	35.93	35.93	35.41	35.41	35.35	-1.12%	15,156
Mar 12, 2026	36.01	36.04	35.77	35.81	35.75	-1.85%	15,397
Mar 11, 2026	36.35	36.58	36.26	36.49	36.42	0.21%	40,675
Mar 10, 2026	36.45	36.80	36.25	36.41	36.35	0.19%	33,226
Mar 9, 2026	35.68	36.36	35.36	36.34	36.28	0.84%	14,757
Mar 6, 2026	35.66	36.14	35.63	36.04	35.98	0.14%	14,573
Mar 5, 2026	36.59	36.59	35.87	35.99	35.93	-2.80%	23,344
Mar 4, 2026	36.78	37.15	36.63	37.03	36.96	0.34%	13,154
Mar 3, 2026	36.92	37.05	36.01	36.90	36.84	-3.48%	29,352
Mar 2, 2026	38.03	38.32	38.03	38.23	38.16	-0.98%	12,291
Feb 27, 2026	38.79	38.85	38.56	38.61	38.54	-0.21%	24,686
Feb 26, 2026	38.83	38.83	38.59	38.69	38.62	-0.50%	15,296
Feb 25, 2026	38.85	38.99	38.76	38.89	38.82	0.61%	8,681
Feb 24, 2026	38.82	38.82	38.46	38.65	38.58	0.44%	13,411
Feb 23, 2026	38.64	38.64	38.25	38.48	38.41	-0.34%	16,788
Feb 20, 2026	38.13	38.61	38.11	38.61	38.54	1.49%	18,822
Feb 19, 2026	37.95	38.06	37.82	38.04	37.98	0.23%	19,480
Feb 18, 2026	38.00	38.12	37.83	37.96	37.89	0.36%	21,361
Feb 17, 2026	37.97	37.98	37.47	37.82	37.75	-0.29%	26,900

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.