Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Vident US Bond Strategy ETF (VBND)
Vident US Bond Strategy ETF (VBND) Historical

VBND Vident US Bond Strategy ETF

43.19

0.232 (0.54%)

May 31 2024 - Closed

Delayed by 15 minutes

VBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	43.19	0.23	0.54%	43.08	43.19	43.08	15,531
May 30 2024	42.958	0.09	0.21%	44.04	44.04	42.8427	18,097
May 29 2024	42.87	-0.08	-0.19%	42.85	42.90	42.74	11,374
May 28 2024	42.95	-0.27	-0.61%	43.17	43.17	42.8613	26,201
May 24 2024	43.215	0.05	0.12%	43.07	43.26	43.05	17,818
May 23 2024	43.165	-0.06	-0.14%	43.29	43.29	43.08	13,961
May 22 2024	43.225	-0.01	-0.03%	43.14	43.2555	43.1209	14,137
May 21 2024	43.2363	0.09	0.20%	43.24	43.31	43.19	13,378
May 20 2024	43.1505	-0.03	-0.08%	43.15	43.22	43.07	4,235
May 17 2024	43.185	-0.19	-0.43%	43.22	43.22	43.1492	2,063
May 16 2024	43.37	-0.01	-0.02%	45.19	45.19	43.29	31,439
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	8,977
Apr 15 2024	42.82	-0.24	-0.56%	42.89	42.89	42.73	16,509
Apr 12 2024	43.06	0.06	0.14%	43.16	43.20	43.06	9,005
Apr 11 2024	43.00	-0.07	-0.16%	43.11	43.15	42.96	16,681
Apr 10 2024	43.07	-0.46	-1.05%	43.23	43.23	43.0401	19,679
Apr 09 2024	43.5273	0.17	0.39%	43.47	43.57	43.47	22,444
Apr 08 2024	43.36	0.01	0.02%	43.19	43.43	43.19	26,457
Apr 05 2024	43.35	-0.24	-0.55%	43.40	43.43	43.34	8,067
Apr 04 2024	43.59	0.15	0.33%	43.52	43.59	43.47	12,572
Apr 03 2024	43.445	0.01	0.02%	43.36	43.445	43.24	20,183
Apr 02 2024	43.435	-0.03	-0.06%	43.31	43.46	43.31	13,099
Apr 01 2024	43.46	-0.33	-0.75%	43.61	43.705	43.41	155,284
Mar 28 2024	43.79	-0.01	-0.02%	43.75	43.86	43.73	8,086
Mar 27 2024	43.799	0.15	0.34%	44.12	44.12	43.69	5,740
Mar 26 2024	43.65	0.07	0.16%	43.5487	43.67	43.5487	5,868
Mar 25 2024	43.58	-0.20	-0.46%	43.66	43.66	43.52	3,832
Mar 22 2024	43.78	0.22	0.49%	43.73	43.81	43.6653	10,808
Mar 21 2024	43.565	0.07	0.17%	43.66	43.66	43.50	4,943
Mar 20 2024	43.49	0.05	0.12%	43.43	43.55	43.36	11,389
Mar 19 2024	43.44	0.07	0.16%	43.36	43.52	43.36	14,419
Mar 18 2024	43.37	-0.05	-0.12%	43.34	43.445	43.281	11,363
Mar 15 2024	43.42	0.06	0.14%	43.35	43.639	43.3176	48,441
Mar 14 2024	43.36	-0.32	-0.73%	43.76	43.76	43.36	23,532
Mar 13 2024	43.6775	-0.03	-0.07%	43.64	43.72	43.60	15,561
Mar 12 2024	43.71	-0.28	-0.63%	43.72	43.79	43.68	14,015
Mar 11 2024	43.985	-0.04	-0.08%	43.98	44.05	43.95	12,207
Mar 08 2024	44.02	0.01	0.02%	43.99	44.17	43.98	13,614
Mar 07 2024	44.0096	0.06	0.13%	43.99	44.05	43.915	7,406
Mar 06 2024	43.9535	0.08	0.18%	43.85	44.05	43.79	27,622
Mar 05 2024	43.875	0.28	0.65%	43.77	43.94	43.605	18,296
Mar 04 2024	43.5902	-0.11	-0.25%	43.48	43.64	43.48	14,841

Vident US Bond Strategy ...

NLBNPIT1XCY9 20351221 78...

Fandifi Technology (PK)

GensoKishi Metaverse

Delayed Upgrade Clock