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 September 04, 2026, is $42.86.

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 5.15% to $42.86 now.
The 52-week high stock price for VBND is $45.25, representing a 5.58% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for VBND is $41.40, indicating a -3.41% decrease from the current share price, occurred on August 07, 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
Sep 04, 2026	$42.92	$42.83	$0.0903	11,304.0	-0.04%
Sep 03, 2026	$42.91	$42.86	$0.05	7,819.0	+0.22%
Sep 02, 2026	$42.80	$42.73	$0.07	9,649.0	+0.07%
Sep 01, 2026	$42.85	$42.71	$0.1382	25,603.0	-0.22%
Aug 31, 2026	$42.88	$42.81	$0.0699	16,428.0	-0.24%
Aug 28, 2026	$43.02	$42.94	$0.086	10,731.0	-0.15%
Aug 27, 2026	$43.05	$42.97	$0.075	25,889.0	-0.04%
Aug 26, 2026	$43.06	$42.98	$0.0799	24,594.0	-0.08%
Aug 25, 2026	$43.07	$42.94	$0.13	9,459.0	+0.40%
Aug 24, 2026	$42.91	$42.86	$0.05	11,010.0	+0.18%
Aug 21, 2026	$42.84	$42.79	$0.0586	8,412.0	-0.01%
Aug 20, 2026	$42.89	$42.78	$0.1104	9,075.0	-0.39%
Aug 19, 2026	$43.02	$42.94	$0.0837	44,711.0	+0.52%
Aug 18, 2026	$42.80	$42.71	$0.0899	16,965.0	-0.40%
Aug 17, 2026	$43.05	$42.90	$0.1495	11,538.0	-0.27%
Aug 14, 2026	$43.12	$42.99	$0.1299	25,984.0	-0.26%
Aug 13, 2026	$43.23	$43.11	$0.1199	18,202.0	+0.27%
Aug 12, 2026	$43.09	$42.96	$0.1334	23,149.0	+0.06%
Aug 11, 2026	$43.09	$42.98	$0.11	9,076.0	-0.02%

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
Sep, 2026	$42.92	$42.71	$0.2099	65,679.0	+0.04%
Aug, 2026	$43.40	$41.40	$2.00	376,319.0	-0.06%
Jul, 2026	$43.97	$42.73	$1.24	1,065,288.0	-1.74%
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%