Vident Core U.S. Bond Str... (VBND)
AMEX: VBND
· Real-Time Price · USD
44.35
0.09 (0.20%)
At close: Oct 01, 2025, 1:20 PM
VBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.30 | 44.30 | 44.17 | 44.26 | 44.26 | -0.09% | 6,754 |
| Sep 29, 2025 | 44.19 | 44.30 | 44.19 | 44.30 | 44.30 | 0.52% | 4,500 |
| Sep 26, 2025 | 44.63 | 44.63 | 44.01 | 44.07 | 44.07 | -0.09% | 7,200 |
| Sep 25, 2025 | 44.05 | 44.17 | 44.03 | 44.11 | 44.11 | -0.29% | 15,700 |
| Sep 24, 2025 | 44.25 | 44.31 | 44.14 | 44.24 | 44.24 | 0.07% | 11,715 |
| Sep 23, 2025 | 44.37 | 44.37 | 44.12 | 44.21 | 44.21 | 0.09% | 35,000 |
| Sep 22, 2025 | 44.15 | 44.19 | 44.11 | 44.17 | 44.17 | -0.20% | 6,900 |
| Sep 19, 2025 | 44.18 | 44.26 | 44.15 | 44.26 | 44.26 | -0.36% | 17,800 |
| Sep 18, 2025 | 44.27 | 44.44 | 44.22 | 44.42 | 44.42 | 0.09% | 20,919 |
| Sep 17, 2025 | 44.71 | 44.71 | 44.32 | 44.38 | 44.38 | -0.43% | 16,827 |
| Sep 16, 2025 | 44.31 | 44.66 | 44.31 | 44.57 | 44.42 | 0.07% | 21,800 |
| Sep 15, 2025 | 44.45 | 44.57 | 44.45 | 44.54 | 44.39 | 0.27% | 16,540 |
| Sep 12, 2025 | 44.68 | 44.68 | 44.37 | 44.42 | 44.28 | -0.09% | 15,900 |
| Sep 11, 2025 | 44.83 | 44.83 | 44.43 | 44.46 | 44.32 | 0.02% | 5,328 |
| Sep 10, 2025 | 44.42 | 44.55 | 44.34 | 44.45 | 44.30 | 0.25% | 12,700 |
| Sep 9, 2025 | 44.24 | 44.45 | 44.24 | 44.34 | 44.20 | -0.23% | 14,130 |
| Sep 8, 2025 | 44.07 | 44.50 | 44.07 | 44.44 | 44.30 | 0.36% | 11,121 |
| Sep 5, 2025 | 44.24 | 44.33 | 44.17 | 44.28 | 44.13 | 0.68% | 7,311 |
| Sep 4, 2025 | 43.95 | 44.00 | 43.86 | 43.98 | 43.83 | 0.27% | 15,900 |
| Sep 3, 2025 | 43.76 | 44.01 | 43.73 | 43.86 | 43.72 | 0.27% | 17,600 |
Page 1 of 136