Vident US Bond Strategy ... Historical Data - VBND

Company Name	Etf Ticker Symbol	Market	Type
Vident US Bond Strategy ETF	VBND	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.30	0.70%	43.38	16:00:07

Open Price	Low Price	High Price	Close Price	Prev Close
43.25	43.2401	43.38	43.38	43.08

VBND Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	43.11	43.38	43.02	43.13	19,656	0.27	0.63%
1 Month	42.60	43.38	42.37	42.81	22,963	0.78	1.83%
3 Months	43.42	44.17	42.37	43.22	20,294	-0.04	-0.09%
6 Months	41.98	44.70	41.9001	43.42	24,156	1.40	3.33%
1 Year	43.48	44.70	40.76	42.96	20,523	-0.10	-0.23%
3 Years	50.56	52.52	40.76	44.87	22,578	-7.18	-14.20%
5 Years	49.13	53.20	40.76	46.90	20,997	-5.75	-11.70%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 15 2024	43.38	0.30	0.70%	43.25	43.38	43.2401	17,367
May 14 2024	43.08	-0.10	-0.22%	43.26	43.26	43.02	10,432
May 13 2024	43.175	0.05	0.13%	43.18	43.27	43.1372	12,196
May 10 2024	43.12	-0.10	-0.23%	43.13	43.25	43.02	62,787
May 09 2024	43.22	0.11	0.26%	43.06	43.3493	43.06	6,385
May 08 2024	43.11	-0.11	-0.24%	43.11	43.16	43.085	6,478
May 07 2024	43.215	0.08	0.17%	43.22	43.32	43.175	9,238
May 06 2024	43.14	0.09	0.21%	43.07	43.15	43.065	19,936
May 03 2024	43.05	0.19	0.44%	42.935	43.05	42.935	5,582
May 02 2024	42.86	0.10	0.22%	42.71	42.86	42.71	2,867
May 01 2024	42.7649	0.18	0.43%	42.67	42.88	42.58	31,200
Apr 30 2024	42.58	-0.18	-0.42%	42.62	42.79	42.58	12,489
Apr 29 2024	42.7609	0.15	0.35%	42.71	42.80	42.69	8,647
Apr 26 2024	42.61	0.17	0.41%	42.59	42.66	42.5301	8,363
Apr 25 2024	42.4355	-0.20	-0.47%	42.42	42.57	42.37	7,589
Apr 24 2024	42.6347	-0.03	-0.08%	42.5899	42.68	42.5202	57,415
Apr 23 2024	42.6674	0.04	0.08%	42.62	42.7332	42.62	3,945
Apr 22 2024	42.6318	0.01	0.02%	42.60	42.70	42.55	10,019
Apr 19 2024	42.625	0.02	0.04%	42.72	42.72	42.57	17,327
Apr 18 2024	42.61	-0.14	-0.33%	42.69	42.96	42.6001	55,251
Apr 17 2024	42.75	0.29	0.68%	42.60	42.92	42.5525	111,118
Apr 16 2024	42.4594	-0.36	-0.84%	42.48	42.55	42.40	8,979