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 August 01, 2025, is $43.78.

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 7.42% to $43.78 now.
The 52-week high stock price for VBND is $46.87, representing a 7.05% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for VBND is $42.22, indicating a -3.57% decrease from the current share price, occurred on January 10, 2025.
The closing price of Vident U S Bond Strategy Etf (VBND) stock in the beginning of 2024 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
Aug 01, 2025	$43.88	$43.60	$0.28	42,564.0	+0.79%
Jul 31, 2025	$43.59	$43.44	$0.1499	22,560.0	+0.26%
Jul 30, 2025	$43.52	$43.12	$0.40	116,161.0	-0.31%
Jul 29, 2025	$43.58	$43.20	$0.38	33,494.0	+0.37%
Jul 28, 2025	$43.36	$43.26	$0.0999	25,706.0	-0.06%
Jul 25, 2025	$43.41	$43.23	$0.1799	19,826.0	+0.08%
Jul 24, 2025	$43.37	$42.90	$0.47	21,037.0	-0.07%
Jul 23, 2025	$43.38	$43.29	$0.0931	6,842.0	-0.32%
Jul 22, 2025	$43.58	$43.40	$0.1785	10,837.0	+0.20%
Jul 21, 2025	$43.60	$43.12	$0.48	39,056.0	+0.16%
Jul 18, 2025	$43.40	$43.15	$0.25	35,074.0	+0.30%
Jul 17, 2025	$43.31	$43.16	$0.15	12,618.0	-0.34%
Jul 16, 2025	$43.50	$43.23	$0.27	13,145.0	+0.06%
Jul 15, 2025	$43.76	$43.13	$0.63	28,011.0	-0.25%
Jul 14, 2025	$43.45	$43.33	$0.124	11,187.0	-0.14%
Jul 11, 2025	$43.52	$43.33	$0.19	10,301.0	-0.39%
Jul 10, 2025	$43.65	$43.44	$0.21	15,645.0	+0.18%
Jul 09, 2025	$43.63	$43.37	$0.265	29,710.0	+0.44%
Jul 08, 2025	$43.52	$43.20	$0.32	34,234.0	-0.39%
Jul 07, 2025	$45.27	$43.33	$1.95	76,083.0	-0.39%
Jul 03, 2025	$43.73	$43.52	$0.2078	18,471.0	+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 2025

Month	High	Low	High - Low	Volume	% Change
Aug, 2025	$43.88	$43.60	$0.28	42,564.0	+0.00%
Jul, 2025	$45.27	$42.90	$2.38	980,998.0	+0.40%
Jun, 2025	$45.16	$42.83	$2.33	227,235.0	+1.16%
May, 2025	$44.59	$42.49	$2.10	341,510.0	-1.09%
Apr, 2025	$45.62	$42.47	$3.15	543,116.0	-0.33%
Mar, 2025	$44.22	$43.08	$1.14	288,641.0	-0.41%
Feb, 2025	$43.92	$42.92	$0.9999	500,211.0	+1.69%
Jan, 2025	$44.59	$42.22	$2.37	773,417.0	+0.52%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$44.27	$42.25	$2.02	380,099.0	-2.16%
Nov, 2024	$44.01	$42.70	$1.31	484,157.0	+0.62%
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%

VTV

$175.51

0.86%

VUG

$445.04

2.23%

IJH

$62.09

1.49%

EFA

$87.29

0.26%

IWF

$431.91

1.93%

QQQ

$553.88

1.97%