Holen Sie sich die Stockscreener-App
43.98
0.31%
-0.1346
Handel nachbörslich:
43.98
0.0046
+0.01%
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $44.06 | $43.92 | $0.14 | 16,400.0 | -0.31% |
| 2025-12-11 | $44.31 | $44.11 | $0.20 | 34,276.0 | -0.05% |
| 2025-12-10 | $44.13 | $44.02 | $0.11 | 14,188.0 | +0.11% |
| 2025-12-09 | $44.08 | $44.00 | $0.0794 | 15,836.0 | +0.14% |
| 2025-12-08 | $44.07 | $43.96 | $0.11 | 17,675.0 | -0.17% |
| 2025-12-05 | $44.17 | $44.04 | $0.1259 | 12,038.0 | -0.24% |
| 2025-12-04 | $44.29 | $44.11 | $0.1806 | 28,622.0 | -0.19% |
| 2025-12-03 | $44.30 | $44.16 | $0.136 | 23,368.0 | +0.28% |
| 2025-12-02 | $44.29 | $44.08 | $0.2099 | 31,124.0 | +0.08% |
| 2025-12-01 | $44.17 | $44.04 | $0.1282 | 12,201.0 | -0.43% |
| 2025-11-28 | $44.38 | $44.26 | $0.1169 | 7,311.0 | -0.05% |
| 2025-11-26 | $44.36 | $44.15 | $0.21 | 17,167.0 | +0.18% |
| 2025-11-25 | $44.27 | $44.17 | $0.10 | 16,446.0 | +0.25% |
| 2025-11-24 | $44.18 | $44.08 | $0.102 | 13,051.0 | +0.15% |
| 2025-11-21 | $44.14 | $43.95 | $0.189 | 23,945.0 | +0.17% |
| 2025-11-20 | $44.06 | $43.90 | $0.16 | 15,425.0 | +0.13% |
| 2025-11-19 | $44.14 | $43.94 | $0.1994 | 32,961.0 | +0.03% |
| 2025-11-18 | $44.02 | $43.89 | $0.13 | 16,349.0 | -0.37% |
| 2025-11-17 | $44.16 | $43.99 | $0.17 | 16,262.0 | +0.07% |
| 2025-11-14 | $44.14 | $44.02 | $0.12 | 18,606.0 | -0.29% |
| 2025-11-13 | $44.25 | $44.14 | $0.1092 | 12,803.0 | -0.19% |
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vident U S Bond Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VBND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vident U S Bond Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.31 | $43.92 | $0.39 | 222,128.0 | -0.77% |
| 2025-11 | $44.83 | $43.89 | $0.935 | 348,576.0 | +0.09% |
| 2025-10 | $45.25 | $44.03 | $1.22 | 579,358.0 | +0.05% |
| 2025-09 | $44.83 | $43.65 | $1.18 | 294,476.0 | +0.96% |
| 2025-08 | $44.03 | $43.39 | $0.6445 | 416,419.0 | +0.92% |
| 2025-07 | $45.27 | $42.90 | $2.38 | 938,434.0 | -0.39% |
| 2025-06 | $45.16 | $42.83 | $2.33 | 227,235.0 | +1.16% |
| 2025-05 | $44.59 | $42.49 | $2.10 | 341,510.0 | -1.09% |
| 2025-04 | $45.62 | $42.47 | $3.15 | 543,116.0 | -0.33% |
| 2025-03 | $44.22 | $43.08 | $1.14 | 288,641.0 | -0.41% |
| 2025-02 | $43.92 | $42.92 | $0.9999 | 500,211.0 | +1.69% |
| 2025-01 | $44.59 | $42.22 | $2.37 | 773,417.0 | +0.52% |
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.27 | $42.25 | $2.02 | 380,099.0 | -2.16% |
| 2024-11 | $44.01 | $42.70 | $1.31 | 484,157.0 | +0.62% |
| 2024-10 | $45.20 | $42.83 | $2.37 | 407,644.0 | -2.59% |
| 2024-09 | $46.87 | $44.47 | $2.40 | 201,431.0 | +1.14% |
| 2024-08 | $45.36 | $43.70 | $1.66 | 429,114.0 | +1.05% |
| 2024-07 | $44.01 | $43.01 | $1.00 | 812,351.0 | +1.55% |
| 2024-06 | $43.85 | $43.03 | $0.8217 | 364,554.0 | +0.12% |
| 2024-05 | $43.85 | $42.58 | $1.27 | 352,819.0 | +1.43% |
| 2024-04 | $43.70 | $42.37 | $1.34 | 620,993.0 | -2.76% |
| 2024-03 | $44.17 | $43.28 | $0.889 | 280,200.0 | +0.55% |
| 2024-02 | $44.70 | $42.94 | $1.77 | 359,931.0 | -1.11% |
| 2024-01 | $44.42 | $43.41 | $1.02 | 802,097.0 | -0.59% |
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.54 | $42.67 | $1.87 | 347,680.0 | +3.74% |
| 2023-11 | $42.95 | $41.13 | $1.82 | 559,384.0 | +4.10% |
| 2023-10 | $41.75 | $40.76 | $0.9893 | 480,561.0 | -1.61% |
| 2023-09 | $42.53 | $41.49 | $1.04 | 276,965.0 | -2.33% |
| 2023-08 | $42.89 | $41.97 | $0.9199 | 391,596.0 | -0.81% |
| 2023-07 | $43.31 | $42.60 | $0.71 | 511,728.0 | -0.09% |
| 2023-06 | $43.26 | $42.66 | $0.60 | 206,707.0 | -0.14% |
| 2023-05 | $43.90 | $42.72 | $1.18 | 267,804.0 | -1.50% |
| 2023-04 | $44.22 | $43.41 | $0.81 | 542,668.0 | +0.00% |
| 2023-03 | $43.93 | $42.77 | $1.16 | 484,176.0 | +1.67% |
| 2023-02 | $44.46 | $42.95 | $1.51 | 412,045.0 | -2.27% |
| 2023-01 | $44.36 | $42.89 | $1.47 | 592,358.0 | +3.38% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):