44.87
0.01%
-0.0064
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $44.96 | $44.80 | $0.16 | 14,522.0 | -0.01% |
2024-09-27 | $44.98 | $44.85 | $0.1291 | 10,507.0 | +0.17% |
2024-09-26 | $44.86 | $44.57 | $0.29 | 3,213.0 | +0.01% |
2024-09-25 | $44.94 | $44.74 | $0.1999 | 11,861.0 | -0.42% |
2024-09-24 | $45.04 | $44.92 | $0.1191 | 5,722.0 | +0.04% |
2024-09-23 | $45.09 | $44.93 | $0.16 | 3,222.0 | -0.08% |
2024-09-20 | $45.06 | $44.83 | $0.2299 | 5,352.0 | -0.05% |
2024-09-19 | $45.03 | $44.84 | $0.19 | 9,717.0 | +0.07% |
2024-09-18 | $45.27 | $44.96 | $0.3098 | 19,359.0 | -0.16% |
2024-09-17 | $45.08 | $45.03 | $0.0511 | 7,637.0 | -0.54% |
2024-09-16 | $46.87 | $45.14 | $1.73 | 6,350.0 | +0.30% |
2024-09-13 | $45.39 | $44.90 | $0.49 | 7,468.0 | +0.32% |
2024-09-12 | $45.05 | $44.95 | $0.0999 | 27,620.0 | -0.09% |
2024-09-11 | $45.18 | $45.02 | $0.1568 | 10,475.0 | -0.03% |
2024-09-10 | $45.19 | $45.09 | $0.10 | 11,612.0 | +0.19% |
2024-09-09 | $45.10 | $44.96 | $0.14 | 8,816.0 | +0.26% |
2024-09-06 | $44.97 | $44.77 | $0.20 | 7,178.0 | +0.13% |
2024-09-05 | $44.97 | $44.66 | $0.31 | 13,774.0 | +0.28% |
2024-09-04 | $44.77 | $44.62 | $0.15 | 6,531.0 | +0.37% |
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vident U S Bond Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VBND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vident U S Bond Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $46.87 | $44.47 | $2.40 | 215,953.0 | +1.14% |
2024-08 | $45.36 | $43.70 | $1.66 | 429,114.0 | +1.05% |
2024-07 | $44.01 | $43.01 | $1.00 | 812,351.0 | +1.55% |
2024-06 | $43.85 | $43.03 | $0.8217 | 364,554.0 | +0.12% |
2024-05 | $43.85 | $42.58 | $1.27 | 352,819.0 | +1.43% |
2024-04 | $43.70 | $42.37 | $1.34 | 620,993.0 | -2.76% |
2024-03 | $44.17 | $43.28 | $0.889 | 280,200.0 | +0.55% |
2024-02 | $44.70 | $42.94 | $1.77 | 359,931.0 | -1.11% |
2024-01 | $44.42 | $43.41 | $1.02 | 802,097.0 | -0.59% |
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $44.54 | $42.67 | $1.87 | 347,680.0 | +3.74% |
2023-11 | $42.95 | $41.13 | $1.82 | 559,384.0 | +4.10% |
2023-10 | $41.75 | $40.76 | $0.9893 | 480,561.0 | -1.61% |
2023-09 | $42.53 | $41.49 | $1.04 | 276,965.0 | -2.33% |
2023-08 | $42.89 | $41.97 | $0.9199 | 391,596.0 | -0.81% |
2023-07 | $43.31 | $42.60 | $0.71 | 511,728.0 | -0.09% |
2023-06 | $43.26 | $42.66 | $0.60 | 206,707.0 | -0.14% |
2023-05 | $43.90 | $42.72 | $1.18 | 267,804.0 | -1.50% |
2023-04 | $44.22 | $43.41 | $0.81 | 542,668.0 | +0.00% |
2023-03 | $43.93 | $42.77 | $1.16 | 484,176.0 | +1.67% |
2023-02 | $44.46 | $42.95 | $1.51 | 412,045.0 | -2.27% |
2023-01 | $44.36 | $42.89 | $1.47 | 592,358.0 | +3.38% |
Vident U S Bond Strategy Etf-Aktien (VBND) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $44.02 | $42.50 | $1.52 | 855,925.0 | -0.86% |
2022-11 | $43.10 | $41.38 | $1.72 | 703,747.0 | +3.18% |
2022-10 | $42.93 | $41.12 | $1.81 | 514,999.0 | -1.69% |
2022-09 | $44.29 | $42.20 | $2.08 | 369,888.0 | -4.35% |
2022-08 | $45.95 | $44.31 | $1.64 | 812,367.0 | -2.76% |
2022-07 | $45.72 | $44.17 | $1.55 | 685,793.0 | +2.29% |
2022-06 | $45.46 | $43.30 | $2.16 | 1,220,847.0 | -2.16% |
2022-05 | $45.96 | $44.59 | $1.37 | 1,254,067.0 | +0.03% |
2022-04 | $47.28 | $45.41 | $1.87 | 478,034.0 | -3.64% |
2022-03 | $49.68 | $46.75 | $2.93 | 207,495.0 | -3.98% |
2022-02 | $49.87 | $48.63 | $1.24 | 218,161.0 | -1.07% |
2022-01 | $50.73 | $49.49 | $1.24 | 403,566.0 | -2.27% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):