43.78
price up icon0.48%   0.21
after-market After Hours: 43.78
loading

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 22, 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 7.41% to $43.78 now.
  • The 52-week high stock price for VBND is $46.87, representing a 7.06% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for VBND is $42.22, indicating a -3.56% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $43.81 $43.60 $0.21 6,745.0 +0.48%
Aug 21, 2025 $43.63 $43.46 $0.1699 29,085.0 -0.24%
Aug 20, 2025 $43.83 $43.64 $0.19 37,595.0 +0.13%
Aug 19, 2025 $43.64 $43.54 $0.099 6,624.0 -0.16%
Aug 18, 2025 $43.74 $43.64 $0.099 8,358.0 -0.07%
Aug 15, 2025 $43.90 $43.64 $0.26 10,955.0 -0.08%
Aug 14, 2025 $43.93 $43.71 $0.2168 29,522.0 -0.44%
Aug 13, 2025 $44.03 $43.82 $0.2145 33,087.0 +0.34%
Aug 12, 2025 $43.80 $43.66 $0.1399 31,096.0 +0.17%
Aug 11, 2025 $43.84 $43.70 $0.14 10,562.0 +0.22%
Aug 08, 2025 $43.78 $43.58 $0.20 50,068.0 -0.26%
Aug 07, 2025 $43.81 $43.66 $0.1499 16,140.0 -0.05%
Aug 06, 2025 $43.78 $43.68 $0.0985 12,869.0 -0.09%
Aug 05, 2025 $43.88 $43.75 $0.13 2,710.0 +0.02%
Aug 04, 2025 $43.89 $43.75 $0.1432 12,374.0 +0.02%
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%

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 $44.03 $43.46 $0.5745 347,099.0 +0.78%
Jul, 2025 $45.27 $42.90 $2.38 938,434.0 -0.39%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):