Get the Stockscreener App
44.12
0.25%
0.11
After Hours:
44.12
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 January 07, 2026, is $44.12.
- 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 8.24% to $44.12 now.
- The 52-week high stock price for VBND is $45.62, representing a 3.40% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for VBND is $42.22, indicating a -4.31% 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 2025 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $44.16 | $44.04 | $0.1199 | 47,437.0 | +0.25% |
| Jan 06, 2026 | $44.05 | $43.93 | $0.1186 | 242,325.0 | -0.16% |
| Jan 05, 2026 | $44.08 | $43.96 | $0.12 | 16,025.0 | +0.20% |
| Jan 02, 2026 | $44.02 | $43.94 | $0.08 | 12,633.0 | -0.41% |
| Dec 31, 2025 | $44.49 | $43.95 | $0.54 | 52,778.0 | +0.24% |
| Dec 30, 2025 | $44.10 | $44.01 | $0.091 | 3,322.0 | -0.10% |
| Dec 29, 2025 | $44.11 | $44.01 | $0.10 | 23,973.0 | +0.17% |
| Dec 26, 2025 | $44.04 | $43.97 | $0.072 | 4,527.0 | +0.06% |
| Dec 24, 2025 | $44.01 | $43.94 | $0.07 | 10,392.0 | +0.11% |
| Dec 23, 2025 | $43.97 | $43.76 | $0.21 | 22,138.0 | +0.21% |
| Dec 22, 2025 | $43.98 | $43.84 | $0.14 | 14,786.0 | -0.18% |
| Dec 19, 2025 | $43.96 | $43.88 | $0.08 | 7,566.0 | -0.14% |
| Dec 18, 2025 | $44.04 | $43.86 | $0.18 | 47,988.0 | +0.31% |
| Dec 17, 2025 | $44.05 | $43.72 | $0.33 | 25,955.0 | -0.51% |
| Dec 16, 2025 | $44.23 | $44.02 | $0.21 | 18,655.0 | +0.10% |
| Dec 15, 2025 | $44.12 | $43.97 | $0.1499 | 17,292.0 | +0.19% |
| Dec 12, 2025 | $44.06 | $43.92 | $0.14 | 16,400.0 | -0.31% |
| Dec 11, 2025 | $44.31 | $44.11 | $0.20 | 34,276.0 | -0.05% |
| Dec 10, 2025 | $44.13 | $44.02 | $0.11 | 14,188.0 | +0.11% |
| Dec 09, 2025 | $44.08 | $44.00 | $0.0794 | 15,836.0 | +0.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $44.16 | $43.93 | $0.2286 | 365,857.0 | -0.11% |
Vident U S Bond Strategy Etf Stock (VBND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.31 | $43.72 | $0.59 | 402,322.0 | -0.57% |
| Nov, 2025 | $44.83 | $43.89 | $0.935 | 348,576.0 | +0.09% |
| Oct, 2025 | $45.25 | $44.03 | $1.22 | 579,358.0 | +0.05% |
| Sep, 2025 | $44.83 | $43.65 | $1.18 | 294,476.0 | +0.96% |
| Aug, 2025 | $44.03 | $43.39 | $0.6445 | 416,419.0 | +0.92% |
| 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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):