Vident U S Bond Strategy Etf (VBND)

Overview News Price History Discussions Forecast Dividend History

Vident U S Bond Strategy Etf Stock (VBND) Price History

The historical daily chart and data for Vident U S Bond Strategy Etf stock (VBND), show that the latest closing stock price as of November 27, 2024, is $43.76.

Vident U S Bond Strategy Etf all-time high stock price is $57.71, occurred on March 01, 2018.
The lowest Vident U S Bond Strategy Etf stock price recorded was $40.76 on October 19, 2023. Since then, Vident U S Bond Strategy Etf's stock price has risen over 7.36% to $43.76 now.
The 52-week high stock price for VBND is $46.87, representing a 7.11% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for VBND is $42.37, indicating a -3.18% decrease from the current share price, occurred on April 25, 2024.
The closing price of Vident U S Bond Strategy Etf (VBND) stock in the beginning of 2023 was $50.58. The stock closed the year at $42.63, a loss of over -15.71% for the year.

The table below shows more information about VBND historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 27, 2024	$43.90	$43.76	$0.1446	15,312.0	+0.19%
Nov 26, 2024	$43.72	$43.64	$0.0799	7,923.0	-0.23%
Nov 25, 2024	$43.83	$43.17	$0.6599	15,681.0	+0.83%
Nov 22, 2024	$43.59	$43.30	$0.29	151,004.0	+0.02%
Nov 21, 2024	$43.46	$43.35	$0.1096	25,458.0	-0.05%
Nov 20, 2024	$43.63	$43.39	$0.24	16,153.0	-0.20%
Nov 19, 2024	$43.70	$43.51	$0.19	18,596.0	+0.23%
Nov 18, 2024	$43.52	$43.33	$0.1857	16,930.0	+0.03%
Nov 15, 2024	$43.49	$42.70	$0.79	23,770.0	+0.05%
Nov 14, 2024	$43.70	$43.38	$0.32	16,579.0	+0.18%
Nov 13, 2024	$43.34	$43.10	$0.2337	10,237.0	-0.51%
Nov 12, 2024	$43.70	$43.50	$0.1978	7,080.0	-0.74%
Nov 11, 2024	$43.90	$43.68	$0.22	56,549.0	-0.10%
Nov 08, 2024	$43.92	$43.82	$0.0999	17,569.0	+0.09%
Nov 07, 2024	$43.95	$43.67	$0.28	19,675.0	+0.87%
Nov 06, 2024	$43.55	$43.38	$0.1658	13,872.0	-0.78%
Nov 05, 2024	$43.85	$43.53	$0.3199	6,286.0	+0.36%
Nov 04, 2024	$43.78	$43.55	$0.23	29,797.0	+0.43%
Nov 01, 2024	$43.66	$43.38	$0.28	11,965.0	-0.55%
Oct 31, 2024	$43.85	$43.65	$0.198	16,465.0	+0.18%
Oct 30, 2024	$43.78	$43.63	$0.15	4,590.0	-0.08%
Oct 29, 2024	$43.69	$42.83	$0.8623	9,529.0	-0.06%

Vident U S Bond Strategy Etf Stock (VBND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vident U S Bond Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vident U S Bond Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vident U S Bond Strategy Etf Stock (VBND) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$43.95	$42.70	$1.25	495,748.0	+0.11%
Oct, 2024	$45.20	$42.83	$2.37	407,644.0	-2.59%
Sep, 2024	$46.87	$44.47	$2.40	201,431.0	+1.14%
Aug, 2024	$45.36	$43.70	$1.66	429,114.0	+1.05%
Jul, 2024	$44.01	$43.01	$1.00	812,351.0	+1.55%
Jun, 2024	$43.85	$43.03	$0.8217	364,554.0	+0.12%
May, 2024	$43.85	$42.58	$1.27	352,819.0	+1.43%
Apr, 2024	$43.70	$42.37	$1.34	620,993.0	-2.76%
Mar, 2024	$44.17	$43.28	$0.889	280,200.0	+0.55%
Feb, 2024	$44.70	$42.94	$1.77	359,931.0	-1.11%
Jan, 2024	$44.42	$43.41	$1.02	802,097.0	-0.59%

Vident U S Bond Strategy Etf Stock (VBND) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$44.54	$42.67	$1.87	347,680.0	+3.74%
Nov, 2023	$42.95	$41.13	$1.82	559,384.0	+4.10%
Oct, 2023	$41.75	$40.76	$0.9893	480,561.0	-1.61%
Sep, 2023	$42.53	$41.49	$1.04	276,965.0	-2.33%
Aug, 2023	$42.89	$41.97	$0.9199	391,596.0	-0.81%
Jul, 2023	$43.31	$42.60	$0.71	511,728.0	-0.09%
Jun, 2023	$43.26	$42.66	$0.60	206,707.0	-0.14%
May, 2023	$43.90	$42.72	$1.18	267,804.0	-1.50%
Apr, 2023	$44.22	$43.41	$0.81	542,668.0	+0.00%
Mar, 2023	$43.93	$42.77	$1.16	484,176.0	+1.67%
Feb, 2023	$44.46	$42.95	$1.51	412,045.0	-2.27%
Jan, 2023	$44.36	$42.89	$1.47	592,358.0	+3.38%

Vident U S Bond Strategy Etf Stock (VBND) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$44.02	$42.50	$1.52	855,925.0	-0.86%
Nov, 2022	$43.10	$41.38	$1.72	703,747.0	+3.18%
Oct, 2022	$42.93	$41.12	$1.81	514,999.0	-1.69%
Sep, 2022	$44.29	$42.20	$2.08	369,888.0	-4.35%
Aug, 2022	$45.95	$44.31	$1.64	812,367.0	-2.76%
Jul, 2022	$45.72	$44.17	$1.55	685,793.0	+2.29%
Jun, 2022	$45.46	$43.30	$2.16	1,220,847.0	-2.16%
May, 2022	$45.96	$44.59	$1.37	1,254,067.0	+0.03%
Apr, 2022	$47.28	$45.41	$1.87	478,034.0	-3.64%
Mar, 2022	$49.68	$46.75	$2.93	207,495.0	-3.98%
Feb, 2022	$49.87	$48.63	$1.24	218,161.0	-1.07%
Jan, 2022	$50.73	$49.49	$1.24	403,566.0	-2.27%

VTV

$181.26

0.04%

VUG

$405.72

0.58%

IJH

$67.32

0.34%

EFA

$77.93

0.54%

IWF

$395.34

0.66%

QQQ

$505.30

0.79%