Vident International Equity Strategy ETF (VIDI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8814 | 3.42291262136 | 25.75 | 26.63 | 25.46 | 17987 | 25.95578832 | SP |
| 4 | 0.784 | 3.03318709038 | 25.8474 | 26.63 | 25.46 | 18730 | 26.08537572 | SP |
| 12 | 0.3714 | 1.41431835491 | 26.26 | 26.63 | 24.421 | 27086 | 25.2781606 | SP |
| 26 | 1.5714 | 6.27055067837 | 25.06 | 27.32 | 24.421 | 24148 | 25.84279661 | SP |
| 52 | 1.9114 | 7.73220064725 | 24.72 | 27.32 | 23.4259 | 30052 | 25.42739312 | SP |
| 156 | 1.5814 | 6.3129740519 | 25.05 | 27.32 | 18.99 | 31318 | 23.55894617 | SP |
| 260 | 6.7214 | 33.758915118 | 19.91 | 29.61 | 14.63 | 45936 | 22.3580816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.6314 | 0.26 | 0.98 | 26.43 | 26.69 | 26.4001 | 17955 |
| 1741303800 | 26.374 | -0.12 | -0.46 | 26.49 | 26.59 | 26.33 | 16388 |
| 1741217400 | 26.4948 | 0.73 | 2.85 | 26.2 | 26.53 | 26.2 | 13117 |
| 1741131000 | 25.76 | 0.07 | 0.27 | 25.65 | 25.96 | 25.46 | 15516 |
| 1741044600 | 25.6898 | -0.03 | -0.12 | 26.06 | 26.095 | 25.641 | 9811 |
| 1740785400 | 25.72 | -0.21 | -0.81 | 25.75 | 25.8099 | 25.5539 | 35101 |
| 1740699000 | 25.93 | -0.27 | -1.03 | 26.17 | 26.17 | 25.911 | 26235 |
| 1740612600 | 26.2 | -0.02 | -0.08 | 26.28 | 26.435 | 26.2 | 6614 |
| 1740526200 | 26.22 | 0.05 | 0.19 | 26.33 | 26.33 | 26.18 | 32926 |
| 1740439800 | 26.17 | 0.01 | 0.04 | 26.25 | 26.36 | 26.14 | 10683 |
| 1740180600 | 26.16 | -0.18 | -0.68 | 26.41 | 26.41 | 26.1 | 18083 |
| 1740094200 | 26.34 | 0.19 | 0.73 | 26.27 | 26.34 | 26.195 | 46947 |
| 1740007800 | 26.15 | -0.2 | -0.77 | 26.2 | 26.21 | 26.14 | 6730 |
| 1739921400 | 26.3521 | 0.11 | 0.43 | 26.37 | 26.39 | 26.3201 | 12530 |
| 1739575800 | 26.24 | 0.16 | 0.61 | 26.28 | 26.28 | 26.19 | 20839 |
| 1739489400 | 26.08 | 0.07 | 0.27 | 25.94 | 26.08 | 25.92 | 28583 |
| 1739403000 | 26.01 | 0.07 | 0.27 | 25.82 | 26.0599 | 25.82 | 16547 |
| 1739316600 | 25.94 | 0.11 | 0.43 | 25.77 | 25.96 | 25.745 | 16060 |
| 1739230200 | 25.83 | 0.16 | 0.62 | 25.79 | 25.85 | 25.77 | 16785 |
| 1738971000 | 25.67 | -0.06 | -0.24 | 25.8474 | 25.85 | 25.65 | 6367 |
| 1738884600 | 25.7319 | 0.16 | 0.63 | 25.64 | 25.7723 | 25.64 | 6723 |
| 1738798200 | 25.57 | 0.13 | 0.51 | 25.49 | 25.62 | 25.49 | 22198 |
| 1738711800 | 25.44 | 0.15 | 0.59 | 25.34 | 25.498 | 25.32 | 18419 |
| 1738625400 | 25.29 | -0.13 | -0.51 | 25.1 | 25.39 | 25.06 | 17634 |
| 1738366200 | 25.42 | -0.25 | -0.97 | 25.71 | 25.7819 | 25.42 | 10416 |
| 1738279800 | 25.67 | 0.24 | 0.94 | 25.67 | 25.83 | 25.67 | 12334 |
| 1738193400 | 25.43 | 0.07 | 0.28 | 25.45 | 25.4989 | 25.41 | 6230 |
| 1738107000 | 25.36 | -0.14 | -0.55 | 25.45 | 25.45 | 25.28 | 15168 |
| 1738020600 | 25.5 | -0.2 | -0.78 | 25.52 | 25.52 | 25.4309 | 10105 |
| 1737761400 | 25.7 | 0.24 | 0.94 | 25.7 | 25.75 | 25.64 | 14406 |
| 1737675000 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1737588600 | 25.46 | -0.02 | -0.08 | 25.58 | 25.61 | 25.31 | 52753 |
| 1737502200 | 25.48 | 0.34 | 1.35 | 25.34 | 25.52 | 25.34 | 18675 |
| 1737156600 | 25.1407 | 0.18 | 0.71 | 25.06 | 25.2699 | 25.06 | 23789 |
| 1737070200 | 24.9632 | -0.08 | -0.30 | 25 | 25.02 | 24.9501 | 9525 |
| 1736983800 | 25.0385 | 0.29 | 1.17 | 25.06 | 25.0942 | 24.945 | 7238 |
| 1736897400 | 24.75 | 0.22 | 0.89 | 24.67 | 24.83 | 24.665 | 25560 |
| 1736811000 | 24.5316 | -0.04 | -0.15 | 24.45 | 24.5399 | 24.45 | 10518 |
| 1736551800 | 24.5679 | -0.42 | -1.66 | 24.539 | 24.6625 | 24.421 | 57292 |
| 1736379000 | 24.9836 | -0.06 | -0.23 | 24.95 | 25.0199 | 24.85 | 27796 |
| 1736292600 | 25.04 | -0.08 | -0.32 | 25.24 | 25.24 | 25 | 63443 |
| 1736206200 | 25.1201 | 0.16 | 0.64 | 25.19 | 25.27 | 25.07 | 41027 |
| 1735947000 | 24.96 | 0.06 | 0.24 | 25 | 25.03 | 24.9 | 48182 |
| 1735860600 | 24.9007 | 0.03 | 0.12 | 24.94 | 25.1 | 24.61 | 297625 |
| 1735687800 | 24.8706 | -0.18 | -0.72 | 24.86 | 24.909 | 24.81 | 14750 |
| 1735601400 | 25.05 | 0.04 | 0.16 | 24.94 | 25.05 | 24.85 | 37297 |
| 1735342200 | 25.0088 | -0.15 | -0.58 | 25.02 | 25.03 | 24.9108 | 5144 |
| 1735255800 | 25.1552 | 0.04 | 0.14 | 25.04 | 25.19 | 25.04 | 4682 |
| 1735077840 | 25.12 | 0.15 | 0.59 | 25.07 | 25.12 | 24.98 | 9094 |
| 1734996600 | 24.973 | 0.14 | 0.55 | 24.87 | 24.975 | 24.82 | 23088 |
| 1734737400 | 24.8357 | 0.11 | 0.43 | 24.77 | 24.98 | 24.665 | 18624 |
| 1734651000 | 24.729 | 0.09 | 0.37 | 24.78 | 24.86 | 24.69 | 38227 |
| 1734564600 | 24.6373 | -0.34 | -1.37 | 25.08 | 25.15 | 24.6373 | 98964 |
| 1734478200 | 24.98 | -0.89 | -3.44 | 25.04 | 25.04 | 24.931 | 14281 |
| 1734391800 | 25.87 | -0.26 | -1.00 | 25.94 | 25.98 | 25.87 | 10039 |
| 1734132600 | 26.1325 | -0 | -0.01 | 26.26 | 26.26 | 26.05 | 15552 |
| 1734046200 | 26.1354 | -0.21 | -0.81 | 26.2107 | 26.23 | 26.13 | 13216 |
| 1733959800 | 26.35 | 0 | 0.00 | 26.37 | 26.43 | 26.29 | 14211 |
| 1733873400 | 26.3494 | -0.25 | -0.92 | 26.375 | 26.4264 | 26.31 | 10702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
