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 06, 2026, is $43.75.

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 7.35% to $43.75 now.
The 52-week high stock price for VBND is $45.27, representing a 3.47% increase from the current share price, occurred on July 07, 2025.
The 52-week low stock price for VBND is $42.45, indicating a -2.98% decrease from the current share price, occurred on April 17, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$43.80	$43.70	$0.099	29,348.0	+0.40%
May 05, 2026	$43.62	$43.54	$0.0846	20,627.0	+0.15%
May 04, 2026	$43.60	$43.50	$0.10	17,436.0	-0.28%
May 01, 2026	$43.69	$43.59	$0.0999	18,268.0	+0.16%
Apr 30, 2026	$43.62	$43.55	$0.0668	3,999.0	+0.09%
Apr 29, 2026	$43.61	$43.50	$0.11	12,495.0	-0.36%
Apr 28, 2026	$43.71	$43.62	$0.0899	8,618.0	-0.11%
Apr 27, 2026	$43.77	$43.72	$0.049	11,465.0	-0.28%
Apr 24, 2026	$43.86	$43.75	$0.11	22,286.0	+0.26%
Apr 23, 2026	$43.83	$43.66	$0.17	7,489.0	-0.16%
Apr 22, 2026	$43.84	$43.77	$0.07	20,564.0	+0.07%
Apr 21, 2026	$43.82	$43.72	$0.0995	11,981.0	-0.18%
Apr 20, 2026	$43.89	$43.77	$0.12	31,104.0	+0.00%
Apr 17, 2026	$43.95	$42.45	$1.50	22,753.0	+0.30%
Apr 16, 2026	$43.86	$43.65	$0.2144	13,855.0	-0.41%
Apr 15, 2026	$43.94	$43.84	$0.10	22,308.0	-0.20%
Apr 14, 2026	$44.01	$43.71	$0.30	38,439.0	+0.57%
Apr 13, 2026	$43.80	$43.60	$0.20	12,614.0	+0.02%
Apr 10, 2026	$43.77	$43.65	$0.1172	14,015.0	+0.00%
Apr 09, 2026	$43.85	$43.64	$0.21	16,965.0	+0.11%
Apr 08, 2026	$44.08	$43.68	$0.40	27,888.0	+0.28%
Apr 07, 2026	$43.62	$43.37	$0.25	117,118.0	+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
May, 2026	$43.80	$43.50	$0.30	115,027.0	+0.43%
Apr, 2026	$44.08	$42.45	$1.63	471,774.0	+0.41%
Mar, 2026	$44.28	$43.08	$1.20	388,394.0	-2.48%
Feb, 2026	$44.57	$43.89	$0.68	420,259.0	+1.04%
Jan, 2026	$44.25	$43.78	$0.47	668,075.0	-0.32%

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%