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 October 16, 2026, is $42.00.

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 3.04% to $42.00 now.
The 52-week high stock price for VBND is $45.25, representing a 7.74% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for VBND is $41.34, indicating a -1.57% decrease from the current share price, occurred on October 05, 2026.
The closing price of Vident U S Bond Strategy Etf (VBND) stock in the beginning of 2025 was $43.16. The stock closed the year at $44.17, a gain of over 2.34% 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
Oct 16, 2026	$42.06	$41.92	$0.14	27,851.0	-0.12%
Oct 15, 2026	$42.13	$42.00	$0.1299	26,999.0	+0.62%
Oct 14, 2026	$41.82	$41.53	$0.285	19,726.0	+0.07%
Oct 13, 2026	$41.76	$41.69	$0.07	16,563.0	+0.10%
Oct 12, 2026	$41.85	$41.61	$0.245	21,967.0	+0.19%
Oct 09, 2026	$41.69	$41.58	$0.11	77,688.0	+0.06%
Oct 08, 2026	$41.66	$41.49	$0.17	22,497.0	+0.28%
Oct 07, 2026	$41.57	$41.40	$0.17	26,480.0	-0.29%
Oct 06, 2026	$41.65	$41.41	$0.24	244,775.0	+0.36%
Oct 05, 2026	$41.49	$41.34	$0.149	6,269.0	-0.14%
Oct 02, 2026	$41.71	$41.49	$0.22	21,586.0	-0.14%
Oct 01, 2026	$41.61	$41.35	$0.258	59,080.0	+0.12%
Sep 30, 2026	$41.55	$41.43	$0.12	38,222.0	-0.12%
Sep 29, 2026	$41.59	$41.44	$0.1499	20,769.0	-0.14%
Sep 28, 2026	$41.72	$41.57	$0.15	14,123.0	-0.48%
Sep 25, 2026	$41.85	$41.74	$0.11	22,661.0	+0.02%
Sep 24, 2026	$42.02	$41.83	$0.185	22,337.0	-0.46%
Sep 23, 2026	$42.16	$41.97	$0.195	23,221.0	-0.81%
Sep 22, 2026	$42.42	$42.33	$0.09	19,478.0	+0.09%
Sep 21, 2026	$42.38	$42.32	$0.0599	15,648.0	+0.09%
Sep 18, 2026	$42.32	$42.24	$0.08	31,764.0	-0.26%

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
Oct, 2026	$42.13	$41.34	$0.7899	571,481.0	+1.11%
Sep, 2026	$42.92	$41.43	$1.49	437,841.0	-3.04%
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%