Vident Core U.S. Bond Str... (VBND)
AMEX: VBND
· Real-Time Price · USD
44.49
0.05 (0.11%)
At close: Sep 08, 2025, 3:59 PM
VBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.07 | 44.50 | 44.07 | 44.44 | 44.44 | 0.36% | 11,120 |
| Sep 5, 2025 | 44.24 | 44.33 | 44.17 | 44.28 | 44.28 | 0.68% | 7,311 |
| Sep 4, 2025 | 43.95 | 44.00 | 43.86 | 43.98 | 43.98 | 0.27% | 15,900 |
| Sep 3, 2025 | 43.76 | 44.01 | 43.73 | 43.86 | 43.86 | 0.27% | 17,600 |
| Sep 2, 2025 | 43.67 | 43.83 | 43.65 | 43.74 | 43.74 | -0.23% | 13,200 |
| Aug 29, 2025 | 43.80 | 43.87 | 43.72 | 43.84 | 43.84 | -0.02% | 21,600 |
| Aug 28, 2025 | 43.43 | 43.89 | 43.43 | 43.85 | 43.85 | 0.23% | 10,806 |
| Aug 27, 2025 | 43.43 | 43.91 | 43.43 | 43.75 | 43.75 | 0.05% | 20,421 |
| Aug 26, 2025 | 43.39 | 43.76 | 43.39 | 43.73 | 43.73 | -0.02% | 7,600 |
| Aug 25, 2025 | 43.75 | 43.85 | 43.70 | 43.74 | 43.74 | 0.00% | 15,713 |
| Aug 22, 2025 | 43.60 | 43.81 | 43.60 | 43.74 | 43.74 | 0.39% | 6,746 |
| Aug 21, 2025 | 43.55 | 43.63 | 43.46 | 43.57 | 43.57 | -0.23% | 29,100 |
| Aug 20, 2025 | 43.68 | 43.83 | 43.64 | 43.67 | 43.67 | 0.11% | 37,600 |
| Aug 19, 2025 | 43.59 | 43.64 | 43.54 | 43.62 | 43.62 | -0.16% | 6,624 |
| Aug 18, 2025 | 43.72 | 43.74 | 43.64 | 43.69 | 43.53 | -0.07% | 8,400 |
| Aug 15, 2025 | 43.64 | 43.90 | 43.64 | 43.72 | 43.56 | -0.09% | 11,000 |
| Aug 14, 2025 | 43.86 | 43.93 | 43.71 | 43.76 | 43.60 | -0.43% | 29,522 |
| Aug 13, 2025 | 43.94 | 44.03 | 43.82 | 43.95 | 43.79 | 0.34% | 33,100 |
| Aug 12, 2025 | 43.70 | 43.80 | 43.66 | 43.80 | 43.64 | 0.16% | 31,100 |
| Aug 11, 2025 | 43.79 | 43.84 | 43.70 | 43.73 | 43.57 | 0.23% | 10,600 |