Vident U S Bond Strategy Etf (VBND)

Overview News Price History Discussions Forecast Dividend History

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 July 27, 2026, is $43.05.

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 5.63% to $43.05 now.
The 52-week high stock price for VBND is $45.25, representing a 5.10% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for VBND is $42.45, indicating a -1.41% decrease from the current share price, occurred on April 17, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$43.07	$42.99	$0.08	10,229.0	+0.24%
Jul 24, 2026	$43.03	$42.91	$0.1199	12,726.0	+0.06%
Jul 23, 2026	$42.95	$42.86	$0.09	10,038.0	-0.25%
Jul 22, 2026	$43.10	$43.00	$0.10	14,671.0	-0.14%
Jul 21, 2026	$43.15	$43.05	$0.0999	21,377.0	-0.15%
Jul 20, 2026	$43.23	$43.10	$0.1299	17,550.0	-0.33%
Jul 17, 2026	$43.40	$43.27	$0.13	17,959.0	+0.09%
Jul 16, 2026	$43.30	$43.12	$0.1792	11,889.0	-0.41%
Jul 15, 2026	$43.55	$43.38	$0.165	16,210.0	+0.10%
Jul 14, 2026	$43.42	$43.29	$0.1299	22,952.0	+0.26%
Jul 13, 2026	$43.47	$43.26	$0.2091	14,378.0	-0.24%
Jul 10, 2026	$43.51	$43.34	$0.17	11,452.0	-0.25%
Jul 09, 2026	$43.52	$43.33	$0.1858	30,583.0	+0.18%
Jul 08, 2026	$43.46	$43.29	$0.1699	121,856.0	-0.18%
Jul 07, 2026	$43.55	$43.45	$0.1039	26,528.0	-0.39%
Jul 06, 2026	$43.69	$43.56	$0.1299	48,057.0	-0.08%
Jul 02, 2026	$43.97	$43.38	$0.59	521,900.0	+0.36%
Jul 01, 2026	$43.60	$43.50	$0.1045	24,917.0	-0.18%
Jun 30, 2026	$43.75	$43.63	$0.12	7,542.0	-0.35%

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
Jul, 2026	$43.97	$42.86	$1.11	965,501.0	-1.32%
Jun, 2026	$43.82	$43.34	$0.48	337,447.0	+0.07%
May, 2026	$43.84	$42.91	$0.93	451,706.0	+0.08%
Apr, 2026	$44.08	$42.45	$1.63	471,774.0	+0.41%
Mar, 2026	$44.28	$43.08	$1.20	388,394.0	-2.48%
Feb, 2026	$44.57	$43.89	$0.68	420,259.0	+1.04%
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%