Vident US Bond Strategy ETF Historical Data - VBND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.646	1.48985239852	43.36	44.01	43.36	19708	43.67799191	SP
4	0.636	1.46645146415	43.37	44.01	42.9201	26348	43.36238999	SP
12	-0.144	-0.326160815402	44.15	44.71	42.22	29322	43.18654159	SP
26	-0.534	-1.19892231702	44.54	46.87	42.22	22370	43.57052329	SP
52	0.526	1.20975160994	43.48	46.87	42.22	22564	43.54160066	SP
156	-5.054	-10.3016714227	49.06	49.44	40.76	25149	43.69877116	SP
260	-7.7929	-15.0445279726	51.7989	53.2	40.76	22146	45.96645787	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741044600	44.006	0.1	0.22	43.92	44.03	43.92	24382
1740785400	43.91	0.15	0.34	43.84	43.92	43.8324	16095
1740699000	43.7604	-0.05	-0.11	43.59	43.79	43.59	21348
1740612600	43.81	0.14	0.32	43.66	43.888	43.66	11216
1740526200	43.67	0.22	0.51	43.62	43.8135	43.62	19995
1740439800	43.45	0.02	0.03	43.36	43.59	43.36	29888
1740180600	43.435	0.25	0.57	43.23	43.49	43.23	15002
1740094200	43.19	0	0.01	43.23	43.35	43.19	51788
1740007800	43.185	-0.07	-0.16	43.11	43.26	43.1	12323
1739921400	43.255	-0.01	-0.01	43.16	43.36	43.16	27670
1739575800	43.26	-0.04	-0.08	43.43	43.5409	43.26	27755
1739489400	43.295	0.36	0.83	43.24	43.44	43.2201	25406
1739403000	42.94	-0.26	-0.60	43.08	43.08	42.9201	12446
1739316600	43.2	-0.25	-0.58	43.32	43.34	43.11	79001
1739230200	43.45	0.14	0.32	43.415	43.48	43.31	25598
1738971000	43.31	-0.22	-0.51	43.62	43.62	43.22	60707
1738884600	43.53	-0.14	-0.32	43.63	43.67	43.515	21726
1738798200	43.668	0.45	1.04	43.46	43.74	43.46	16548
1738711800	43.22	-0.03	-0.07	43.15	43.31	43.15	9709
1738625400	43.25	0.07	0.16	43.37	43.51	43.21	16334
1738366200	43.18	0	0.00	43.21	43.42	43.165	39481
1738279800	43.18	0.03	0.07	43.26	43.26	43.17	6224
1738193400	43.1486	0.01	0.02	43.28	43.28	43.0534	4563
1738107000	43.14	-0.06	-0.14	42.8	43.2	42.8	17699
1738020600	43.2	0.24	0.55	43.21	43.22	43.08	27994
1737761400	42.9644	-0.06	-0.14	42.99	43.0093	42.89	16988
1737675000	43.025	0	0.00	43.025	43.025	43.025	0
1737588600	43.025	-0.19	-0.43	43.1	43.1	42.8782	54492
1737502200	43.21	0.1	0.24	43.19	43.3209	43.13	19058
1737156600	43.1064	0	0.01	43.14	43.14	43.0504	10664
1737070200	43.1027	0.13	0.31	42.935	43.1699	42.935	15380
1736983800	42.97	0.35	0.81	42.82	42.9977	42.82	14035
1736897400	42.6229	0	0.01	42.83	42.83	42.54	36862
1736811000	42.62	-0.07	-0.16	42.4	42.63	42.4	10823
1736551800	42.69	-0.19	-0.45	42.745	42.7596	42.22	32194
1736379000	42.8829	0.02	0.04	42.98	42.98	42.76	25642
1736292600	42.8672	-0.15	-0.36	42.97	43.01	42.78	87787
1736206200	43.0221	-0.1	-0.24	44.59	44.59	42.961	24790
1735947000	43.125	-0.04	-0.08	44.71	44.71	43.0724	28396
1735860600	43.16	0.2	0.47	42.99	43.5	42.9	276891
1735687800	42.958	-0.08	-0.18	43.09	43.13	42.9287	6183
1735601400	43.035	0.13	0.30	43.03	43.069	43.0067	7075
1735342200	42.905	-0.14	-0.33	43.01	43.01	42.89	9259
1735255800	43.045	0.09	0.21	42.83	43.11	42.83	31484
1735077840	42.9553	0.04	0.08	42.82	42.9553	42.82	3029
1734996600	42.92	-0.09	-0.21	42.98	43.0399	42.9054	11852
1734737400	43.01	0.24	0.56	43.16	43.18	43.01	22606
1734651000	42.77	-0.4	-0.93	42.25	43.23	42.25	80342
1734564600	43.171	-0.29	-0.67	43.41	43.59	43.0648	40220
1734478200	43.4608	-0.1	-0.23	43.54	43.62	43.43	13615
1734391800	43.56	-0.05	-0.10	43.62	43.62	43.52	20322
1734132600	43.605	-0.19	-0.43	43.69	43.71	43.5702	12639
1734046200	43.795	-0.18	-0.41	43.83	43.8591	43.76	12155
1733959800	43.975	-0.04	-0.10	43.37	44.15	43.37	22875
1733873400	44.0169	-0.07	-0.17	44.0087	44.07	43.9	26157
1733787000	44.09	-0.1	-0.22	44.15	44.15	44.0415	11368
1733527800	44.1881	0.03	0.06	43.88	44.2733	43.88	6927
1733441400	44.16	0.09	0.21	44.0249	44.16	44.02	15113
1733355000	44.0672	0.16	0.36	43.48	44.1442	43.48	10729

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