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 July 11, 2025, is $43.46.

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 6.62% to $43.46 now.
The 52-week high stock price for VBND is $46.87, representing a 7.85% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for VBND is $42.22, indicating a -2.85% 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
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%
Jul 02, 2025	$43.68	$43.46	$0.22	23,733.0	-0.42%
Jul 01, 2025	$44.15	$43.55	$0.5982	334,703.0	+0.57%
Jun 30, 2025	$43.67	$43.54	$0.1299	9,493.0	+0.41%
Jun 27, 2025	$43.65	$43.43	$0.2249	6,509.0	-0.41%
Jun 26, 2025	$43.73	$43.48	$0.25	19,990.0	+0.41%
Jun 25, 2025	$43.53	$43.40	$0.1266	25,221.0	-0.23%
Jun 24, 2025	$43.55	$43.39	$0.1593	17,198.0	+0.44%
Jun 23, 2025	$43.48	$43.34	$0.1418	5,145.0	+0.32%
Jun 20, 2025	$43.30	$43.10	$0.20	14,189.0	-0.17%
Jun 18, 2025	$43.66	$43.25	$0.41	15,192.0	+0.19%
Jun 17, 2025	$45.16	$43.17	$1.99	8,174.0	-0.06%
Jun 16, 2025	$43.35	$43.17	$0.1792	17,005.0	-0.03%
Jun 13, 2025	$43.40	$43.23	$0.1725	5,662.0	-0.56%
Jun 12, 2025	$43.60	$43.41	$0.19	4,836.0	+0.31%

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
Jul, 2025	$45.27	$43.20	$2.07	553,181.0	-0.34%
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

$178.26

0.64%

VUG

$441.63

0.17%

IJH

$63.44

0.86%

EFA

$88.95

0.96%

IWF

$427.57

0.27%

QQQ

$554.20

0.23%