Get the Stockscreener App
44.31
0.11%
0.05
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 November 26, 2025, is $44.31.
- 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 8.71% to $44.31 now.
- The 52-week high stock price for VBND is $45.62, representing a 2.96% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for VBND is $42.22, indicating a -4.72% decrease from the current share price, occurred on January 10, 2025.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $44.32 | $44.15 | $0.17 | 8,319.0 | +0.14% |
| Nov 25, 2025 | $44.27 | $44.17 | $0.10 | 16,446.0 | +0.25% |
| Nov 24, 2025 | $44.18 | $44.08 | $0.102 | 13,051.0 | +0.15% |
| Nov 21, 2025 | $44.14 | $43.95 | $0.189 | 23,945.0 | +0.17% |
| Nov 20, 2025 | $44.06 | $43.90 | $0.16 | 15,425.0 | +0.13% |
| Nov 19, 2025 | $44.14 | $43.94 | $0.1994 | 32,961.0 | +0.03% |
| Nov 18, 2025 | $44.02 | $43.89 | $0.13 | 16,349.0 | -0.37% |
| Nov 17, 2025 | $44.16 | $43.99 | $0.17 | 16,262.0 | +0.07% |
| Nov 14, 2025 | $44.14 | $44.02 | $0.12 | 18,606.0 | -0.29% |
| Nov 13, 2025 | $44.25 | $44.14 | $0.1092 | 12,803.0 | -0.19% |
| Nov 12, 2025 | $44.34 | $44.18 | $0.16 | 25,288.0 | -0.08% |
| Nov 11, 2025 | $44.83 | $44.21 | $0.615 | 22,943.0 | +0.33% |
| Nov 10, 2025 | $44.22 | $44.09 | $0.1293 | 8,168.0 | +0.01% |
| Nov 07, 2025 | $44.22 | $44.13 | $0.0948 | 16,151.0 | -0.09% |
| Nov 06, 2025 | $44.27 | $44.08 | $0.19 | 29,114.0 | +0.26% |
| Nov 05, 2025 | $44.20 | $43.91 | $0.29 | 28,263.0 | -0.28% |
| Nov 04, 2025 | $44.36 | $44.16 | $0.20 | 9,429.0 | +0.22% |
| Nov 03, 2025 | $44.20 | $43.97 | $0.23 | 18,894.0 | -0.34% |
| Oct 31, 2025 | $44.34 | $44.19 | $0.1499 | 11,168.0 | -0.08% |
| Oct 30, 2025 | $44.37 | $44.19 | $0.18 | 9,406.0 | -0.30% |
| Oct 29, 2025 | $44.68 | $44.39 | $0.289 | 14,790.0 | -0.24% |
| Oct 28, 2025 | $44.60 | $44.37 | $0.2299 | 10,309.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.83 | $43.89 | $0.935 | 332,417.0 | +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% |
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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):