Get the Stockscreener App
44.44
0.45%
0.20
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 February 12, 2026, is $44.44.
- 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 9.03% to $44.44 now.
- The 52-week high stock price for VBND is $45.62, representing a 2.66% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for VBND is $42.47, indicating a -4.43% decrease from the current share price, occurred on April 09, 2025.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $44.44 | $44.29 | $0.15 | 22,147.0 | +0.45% |
| Feb 11, 2026 | $44.24 | $44.19 | $0.055 | 26,175.0 | -0.14% |
| Feb 10, 2026 | $44.31 | $44.25 | $0.06 | 18,842.0 | +0.32% |
| Feb 09, 2026 | $44.16 | $44.08 | $0.08 | 18,690.0 | +0.02% |
| Feb 06, 2026 | $44.15 | $44.04 | $0.11 | 17,975.0 | +0.08% |
| Feb 05, 2026 | $44.11 | $43.91 | $0.203 | 12,337.0 | +0.42% |
| Feb 04, 2026 | $43.96 | $43.89 | $0.07 | 27,183.0 | -0.14% |
| Feb 03, 2026 | $44.00 | $43.90 | $0.1022 | 29,028.0 | +0.00% |
| Feb 02, 2026 | $43.99 | $43.92 | $0.065 | 14,566.0 | -0.09% |
| Jan 30, 2026 | $44.05 | $43.98 | $0.075 | 31,220.0 | -0.05% |
| Jan 29, 2026 | $44.08 | $43.85 | $0.228 | 17,337.0 | +0.00% |
| Jan 28, 2026 | $44.09 | $43.95 | $0.14 | 7,957.0 | +0.00% |
| Jan 27, 2026 | $44.11 | $43.95 | $0.1558 | 6,134.0 | -0.25% |
| Jan 26, 2026 | $44.16 | $44.07 | $0.0916 | 7,858.0 | +0.23% |
| Jan 23, 2026 | $44.07 | $43.94 | $0.13 | 18,296.0 | +0.11% |
| Jan 22, 2026 | $44.03 | $43.88 | $0.15 | 31,393.0 | +0.11% |
| Jan 21, 2026 | $44.00 | $43.78 | $0.22 | 29,102.0 | +0.16% |
| Jan 20, 2026 | $43.97 | $43.88 | $0.094 | 17,855.0 | -0.48% |
| Jan 16, 2026 | $44.22 | $44.06 | $0.16 | 28,560.0 | -0.25% |
| Jan 15, 2026 | $44.25 | $44.14 | $0.11 | 27,954.0 | +0.00% |
| Jan 14, 2026 | $44.24 | $44.13 | $0.11 | 29,655.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $44.44 | $43.89 | $0.55 | 209,090.0 | +0.93% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):