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 January 10, 2025, is $42.71.

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 4.78% to $42.71 now.
The 52-week high stock price for VBND is $46.87, representing a 9.74% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for VBND is $42.25, indicating a -1.08% decrease from the current share price, occurred on December 19, 2024.
The closing price of Vident U S Bond Strategy Etf (VBND) stock in the beginning of 2024 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
Jan 10, 2025	$42.74	$42.44	$0.305	3,367.0	-0.32%
Jan 08, 2025	$42.98	$42.76	$0.22	25,697.0	+0.04%
Jan 07, 2025	$43.01	$42.78	$0.23	87,787.0	-0.36%
Jan 06, 2025	$44.59	$42.96	$1.63	24,811.0	-0.24%
Jan 03, 2025	$43.25	$43.07	$0.1784	28,396.0	-0.08%
Jan 02, 2025	$43.50	$42.90	$0.60	276,891.0	+0.47%
Dec 31, 2024	$43.13	$42.93	$0.2013	6,183.0	-0.18%
Dec 30, 2024	$43.07	$43.01	$0.0623	7,075.0	+0.30%
Dec 27, 2024	$42.94	$42.89	$0.05	9,260.0	-0.33%
Dec 26, 2024	$43.11	$42.98	$0.13	31,484.0	+0.21%
Dec 24, 2024	$42.96	$42.82	$0.1353	3,029.0	+0.08%
Dec 23, 2024	$43.04	$42.91	$0.1345	11,852.0	-0.21%
Dec 20, 2024	$43.38	$43.01	$0.37	23,322.0	+0.56%
Dec 19, 2024	$43.23	$42.25	$0.98	80,446.0	-0.93%
Dec 18, 2024	$43.59	$43.06	$0.5252	40,210.0	-0.67%
Dec 17, 2024	$43.62	$43.43	$0.19	13,615.0	-0.23%
Dec 16, 2024	$43.61	$43.52	$0.09	20,322.0	-0.10%
Dec 13, 2024	$43.69	$43.57	$0.1198	12,639.0	-0.43%
Dec 12, 2024	$43.86	$43.76	$0.0991	12,155.0	-0.41%
Dec 11, 2024	$44.15	$43.37	$0.78	22,875.0	-0.10%

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 2025

Month	High	Low	High - Low	Volume	% Change
Jan, 2025	$44.59	$42.44	$2.15	446,949.0	-0.50%

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%

Vident U S Bond Strategy Etf Stock (VBND) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$44.54	$42.67	$1.87	347,680.0	+3.74%
Nov, 2023	$42.95	$41.13	$1.82	559,384.0	+4.10%
Oct, 2023	$41.75	$40.76	$0.9893	480,561.0	-1.61%
Sep, 2023	$42.53	$41.49	$1.04	276,965.0	-2.33%
Aug, 2023	$42.89	$41.97	$0.9199	391,596.0	-0.81%
Jul, 2023	$43.31	$42.60	$0.71	511,728.0	-0.09%
Jun, 2023	$43.26	$42.66	$0.60	206,707.0	-0.14%
May, 2023	$43.90	$42.72	$1.18	267,804.0	-1.50%
Apr, 2023	$44.22	$43.41	$0.81	542,668.0	+0.00%
Mar, 2023	$43.93	$42.77	$1.16	484,176.0	+1.67%
Feb, 2023	$44.46	$42.95	$1.51	412,045.0	-2.27%
Jan, 2023	$44.36	$42.89	$1.47	592,358.0	+3.38%

VTV

$168.20

1.22%

VUG

$406.19

1.86%

IJH

$61.71

1.74%

EFA

$75.00

1.65%

IWF

$397.38

1.78%

QQQ

$506.22