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 May 30, 2025, is $43.11.

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 5.77% to $43.11 now.
The 52-week high stock price for VBND is $46.87, representing a 8.72% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for VBND is $42.22, indicating a -2.06% 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
May 30, 2025	$43.20	$42.96	$0.24	34,159.0	+0.23%
May 29, 2025	$43.10	$43.00	$0.10	9,833.0	+0.49%
May 28, 2025	$42.90	$42.71	$0.19	19,762.0	-0.30%
May 27, 2025	$42.99	$42.86	$0.1277	6,170.0	+0.47%
May 23, 2025	$42.81	$42.71	$0.10	5,739.0	+0.09%
May 22, 2025	$42.76	$42.49	$0.27	32,853.0	+0.14%
May 21, 2025	$42.83	$42.55	$0.28	18,908.0	-0.68%
May 20, 2025	$42.93	$42.82	$0.11	23,280.0	-0.35%
May 19, 2025	$43.09	$42.96	$0.133	13,352.0	-0.16%
May 16, 2025	$43.20	$43.06	$0.14	15,488.0	+0.02%
May 15, 2025	$43.13	$42.94	$0.195	10,082.0	+0.58%
May 14, 2025	$42.93	$42.80	$0.1291	16,821.0	-0.16%
May 13, 2025	$43.00	$42.87	$0.131	5,904.0	+0.05%
May 12, 2025	$44.59	$42.93	$1.66	17,384.0	-0.50%
May 09, 2025	$43.21	$43.11	$0.10	18,195.0	-0.03%
May 08, 2025	$43.36	$43.14	$0.2215	9,739.0	-0.39%
May 07, 2025	$43.42	$43.26	$0.1628	20,749.0	+0.28%
May 06, 2025	$43.24	$43.06	$0.179	13,846.0	+0.15%
May 05, 2025	$43.18	$43.05	$0.13	10,771.0	-0.03%
May 02, 2025	$43.24	$43.07	$0.17	20,234.0	-0.52%

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
May, 2025	$44.59	$42.49	$2.10	375,669.0	-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

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43