Vident US Bond Strategy ETF Historical Data - VBND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.631	-3.61160318866	45.16	45.16	43.1	10675	43.24128262	SP
4	0.649	1.5135261194	42.88	45.16	42.71	11519	43.12397627	SP
12	-0.271	-0.618721461187	43.8	45.62	42.47	18135	43.21662787	SP
26	0.709	1.65576833255	42.82	45.62	42.22	21756	43.23985439	SP
52	-0.021	-0.0482204362801	43.55	46.87	42.22	21432	43.57319662	SP
156	-0.821	-1.8511837655	44.35	46.87	40.76	23051	43.4080116	SP
260	-7.591	-14.8493740219	51.12	53.2	40.76	21104	45.48640376	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1750717800	43.34	0.14	0.32	43.26	43.4818	43.26	5145
1750458600	43.2	-0.07	-0.17	43.11	43.3	43.1	14189
1750285800	43.274	0.08	0.19	43.26	43.66	43.25	15192
1750199400	43.19	-0.03	-0.06	45.16	45.16	43.12	8174
1750113000	43.215	-0.02	-0.03	43.48	43.48	43.17	17005
1749853800	43.23	-0.25	-0.56	43.43	43.43	43.23	5662
1749767400	43.475	0.13	0.31	43.41	43.6	43.41	4836
1749681000	43.34	0.28	0.65	43.07	43.4	43.07	9549
1749594600	43.06	0.03	0.07	43.15	43.15	43.0366	8117
1749508200	43.03	0	0.00	42.91	43.12	42.91	5353
1749249000	43.03	-0.21	-0.50	43.13	43.13	42.94	17161
1749162600	43.2443	-0.06	-0.14	43.44	43.44	43.18	10537
1749076200	43.305	0.26	0.59	43.27	43.33	43.17	10814
1748989800	43.05	0.13	0.30	42.98	43.14	42.98	9142
1748903400	42.92	-0.19	-0.44	43.01	43.055	42.825	7958
1748644200	43.11	0.1	0.23	43.06	43.2	42.96	34159
1748557800	43.01	0.21	0.49	43.05	43.1	43	9929
1748471400	42.8	-0.13	-0.30	42.85	42.9	42.71	19762
1748385000	42.93	0.2	0.47	42.88	42.9878	42.8601	6170
1748039400	42.73	0.04	0.09	42.78	42.81	42.71	5739
1747953000	42.69	0.06	0.14	42.61	42.76	42.49	32853
1747866600	42.63	-0.29	-0.68	42.79	42.83	42.55	18908
1747780200	42.92	-0.15	-0.35	42.9	42.93	42.82	23280
1747693800	43.07	-0.07	-0.16	42.94	43.093	42.92	13352
1747434600	43.14	0.01	0.02	43.22	43.22	43.06	15488
1747348200	43.13	0.25	0.58	42.96	43.13	42.935	10082
1747261800	42.88	-0.07	-0.16	42.91	42.935	42.8009	16821
1747175400	42.95	0.02	0.05	43.01	43.01	42.869	5904
1747089000	42.93	-0.22	-0.50	44.59	44.59	42.93	17384
1746829800	43.145	-0.01	-0.03	43.18	43.21	43.11	18195
1746743400	43.1591	-0.17	-0.39	43.48	43.48	43.1385	9739
1746657000	43.3276	0.12	0.28	43.26	43.4195	43.2567	20749
1746570600	43.205	0.06	0.15	43.12	43.24	43.061	13846
1746484200	43.14	-0.02	-0.03	43.09	43.18	43.05	10771
1746225000	43.155	-0.23	-0.52	43.32	43.32	43.07	20234
1746138600	43.38	-0.21	-0.48	43.53	43.53	43.28	18241
1746052200	43.5872	-0.01	-0.03	43.535	43.67	43.44	11650
1745965800	43.5988	0.18	0.41	43.38	43.64	43.38	16073
1745879400	43.42	0.11	0.25	43.24	43.5	43.1883	8462
1745620200	43.31	0.15	0.34	43.23	43.4	43.2222	5846
1745533800	43.165	0.22	0.51	43.16	43.2838	43.04	22363
1745447400	42.945	0.05	0.12	43.27	43.27	42.84	19879
1745361000	42.895	0.12	0.27	42.79	42.988	42.79	20157
1745274600	42.778	-0.33	-0.77	43	43.03	42.7	28075
1744929000	43.11	-0.02	-0.03	43.1	43.23	42.98	20714
1744842600	43.125	-0.04	-0.08	43.12	43.2	42.995	19988
1744756200	43.16	0.1	0.23	42.9	43.195	42.9	16007
1744669800	43.06	0.23	0.54	42.99	43.0604	42.8901	11418
1744410600	42.828	-0.02	-0.05	42.59	42.9099	42.5214	36981
1744324200	42.85	-0.33	-0.76	43.21	43.21	42.61	36263
1744237800	43.1791	0.09	0.21	42.75	43.1791	42.47	33579
1744151400	43.09	-0.23	-0.54	43.24	43.4513	42.9033	24594
1744065000	43.3245	-0.67	-1.53	45.62	45.62	43.31	17075
1743805800	43.9991	-0.02	-0.04	44.3	44.4324	43.955	16343
1743719400	44.015	0.16	0.35	44.1	45	44.015	19380
1743633000	43.8597	0.07	0.16	43.93	43.93	43.695	53491
1743546600	43.7917	0.06	0.14	43.8	44.1	43.7	104892
1743460200	43.73	0.12	0.28	43.7471	43.7597	43.63	13717
1743201000	43.61	0.27	0.62	43.53	43.65	43.53	7657
1743114600	43.3416	-0.12	-0.28	43.36	43.37	43.08	9894
1743028200	43.465	-0	-0.01	43.4	43.4989	43.4	13948
1742941800	43.469	0.01	0.03	43.39	43.52	43.39	18704
1742855400	43.455	-0.2	-0.45	43.58	43.58	43.4207	7736

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vident US Bond Strategy ETF (VBND)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vident US Bond Strategy ETF (VBND) Historical

Vident US Bond Strategy ETF (VBND)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free