Advertisement
U.S. markets closed

Vident U.S. Bond Strategy ETF (VBND)

NYSEArca - NYSEArca Delayed Price. Currency in USD
43.79-0.01 (-0.02%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.7543.8643.7343.7943.798,100
Mar 27, 202444.1244.1243.6943.8043.805,700
Mar 26, 202443.5543.6743.5543.6543.655,900
Mar 25, 202443.6643.6643.5243.5843.583,800
Mar 22, 202443.7043.8143.6743.7843.7810,800
Mar 21, 202443.5643.5943.5043.5643.564,900
Mar 20, 202443.5543.5543.3643.4943.4911,400
Mar 19, 202443.3943.5243.3943.4443.4414,400
Mar 18, 202443.4143.4443.2843.3743.3711,400
Mar 15, 202443.3243.6443.3243.4243.4248,500
Mar 14, 202443.7643.7643.3643.3643.3623,500
Mar 13, 202443.6843.7243.6043.6843.6815,600
Mar 12, 202443.7643.7943.6843.7143.7114,000
Mar 12, 20240.143 Dividend
Mar 11, 202444.0544.0543.9543.9943.8412,200
Mar 08, 202443.9844.1743.9844.0243.8813,600
Mar 07, 202444.0144.0543.9244.0143.877,400
Mar 06, 202443.7944.0543.7943.9543.8127,600
Mar 05, 202443.6943.9443.6043.8843.7318,300
Mar 04, 202443.4843.6443.4843.5943.4514,800
Mar 01, 202443.5843.7443.5843.7043.568,200
Feb 29, 202443.4843.6143.4843.5543.4120,400
Feb 28, 202443.3443.5143.3043.4343.2921,100
Feb 27, 202443.1143.4743.1143.3743.228,700
Feb 26, 202443.3243.4043.2843.4043.265,400
Feb 23, 202443.4043.5643.3843.5643.4243,400
Feb 22, 202443.3043.3143.2143.2643.1216,400
Feb 21, 202443.3543.3943.2343.2843.1413,600
Feb 20, 202443.2943.4743.2643.4043.2524,400
Feb 16, 202443.3043.3543.2543.3043.1620,600
Feb 15, 202443.3443.5343.3443.4343.2926,800
Feb 14, 202443.0443.3042.9443.2443.1017,600
Feb 13, 202443.1043.2043.0643.1142.979,200
Feb 13, 20240.101 Dividend
Feb 12, 202443.5943.6843.5243.6343.3915,900
Feb 09, 202443.5243.7143.2743.6243.3817,500
Feb 08, 202443.5543.6943.5543.6543.4021,600
Feb 07, 202443.8843.9343.7543.7843.5414,100
Feb 06, 202443.7644.0943.7443.8543.6017,800
Feb 05, 202443.6843.7143.5743.6743.4213,400
Feb 02, 202443.9644.0743.9144.0243.7816,900
Feb 01, 202444.1244.7044.1244.3744.1215,400
Jan 31, 202443.9544.4243.9544.0443.8012,700
Jan 30, 202443.8643.8743.7843.8743.6315,500
Jan 29, 202443.7643.8843.7543.8643.6213,500
Jan 26, 202443.4643.6943.4643.5843.3433,600
Jan 25, 202443.7343.8143.6343.7643.5125,500
Jan 24, 202443.6643.6643.4043.5643.3220,300
Jan 23, 202443.7443.7643.5643.6143.3721,900
Jan 23, 20240.192 Dividend
Jan 22, 202443.9343.9943.8943.9743.5432,400
Jan 19, 202443.6444.1943.6243.8843.4431,300
Jan 18, 202443.7443.8043.7243.7943.356,800
Jan 17, 202443.8043.9143.7543.9143.4824,800
Jan 16, 202444.0944.2743.9844.0543.6166,400
Jan 12, 202444.2644.3444.1044.2343.8010,200
Jan 11, 202444.0144.2643.9244.1743.7375,200
Jan 10, 202443.9944.1443.9644.0043.5627,100
Jan 09, 202443.9644.0543.9444.0343.5915,500
Jan 08, 202443.9444.0543.9444.0243.5810,500
Jan 05, 202443.7943.9443.7743.8343.3920,200
Jan 04, 202443.9644.1543.9644.0843.6439,800
Jan 03, 202443.8744.2743.8544.2243.7921,400
Jan 02, 202444.1044.2543.9044.0643.62277,600
Dec 29, 202344.3844.3844.3044.3043.866,600
Dec 28, 202344.3844.5044.0244.4043.9713,700
Dec 27, 202344.3644.5444.3244.4944.057,400
Dec 26, 202343.9044.2543.9044.2143.7716,500
Dec 22, 202344.1144.1744.0544.1343.699,200
Dec 21, 202344.1244.1844.0744.1343.7014,300
Dec 20, 202343.9744.2043.8744.1943.7619,300
Dec 19, 202343.8444.3143.8444.0643.6223,900
Dec 18, 202343.9443.9443.7843.9043.4745,500
Dec 15, 202343.9044.0643.9044.0543.6111,100
Dec 15, 20230.163 Dividend
Dec 14, 202343.9544.2643.8644.2443.6411,000
Dec 13, 202343.2443.8443.2343.8143.2227,200
Dec 12, 202343.2243.2843.2243.2642.674,300
Dec 11, 202343.1743.1943.0843.1542.5739,500
Dec 08, 202343.1943.2843.1643.2442.657,600
Dec 07, 202344.4444.4443.3043.3742.7827,100
Dec 06, 202343.3843.5243.2243.4542.8625,400
Dec 05, 202343.1643.2943.1343.2542.669,600
Dec 04, 202342.7543.1342.7543.1042.5217,800
Dec 01, 202342.6843.0542.6743.0142.4318,700
Nov 30, 202342.4742.8342.4742.7042.12140,200
Nov 29, 202342.7542.9542.7542.8942.3126,800
Nov 28, 202342.6042.6142.4842.6042.0210,400
Nov 27, 202342.3642.5842.3642.4941.9139,300
Nov 24, 202342.2342.2342.2342.2341.66100
Nov 22, 202342.3442.4042.3042.3841.8130,100
Nov 21, 202342.5142.5842.1742.4141.8455,900
Nov 20, 202342.2442.3742.1742.3141.7420,100
Nov 17, 202342.4342.4742.1742.2641.6956,500
Nov 16, 202342.3042.3542.2142.2441.6711,900
Nov 15, 202341.9642.0141.9041.9941.4317,400
Nov 14, 202342.1042.2342.0942.1941.6213,400
Nov 14, 20230.138 Dividend
Nov 13, 202341.7542.0041.7541.8841.1818,700
Nov 10, 202341.8541.8541.7041.7841.0731,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...