Get the Stockscreener App
43.42
0.03%
0.0142
After Hours:
43.42
0.0049
+0.01%
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 18, 2024, is $43.42.
- 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 6.51% to $43.42 now.
- The 52-week high stock price for VBND is $46.87, representing a 7.96% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for VBND is $42.17, indicating a -2.87% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Vident U S Bond Strategy Etf (VBND) stock in the beginning of 2023 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 18, 2024 | $43.52 | $43.33 | $0.1857 | 16,930.0 | +0.03% |
| Nov 15, 2024 | $43.49 | $42.70 | $0.79 | 23,770.0 | +0.05% |
| Nov 14, 2024 | $43.70 | $43.38 | $0.32 | 16,579.0 | +0.18% |
| Nov 13, 2024 | $43.34 | $43.10 | $0.2337 | 10,237.0 | -0.51% |
| Nov 12, 2024 | $43.70 | $43.50 | $0.1978 | 7,080.0 | -0.74% |
| Nov 11, 2024 | $43.90 | $43.68 | $0.22 | 56,549.0 | -0.10% |
| Nov 08, 2024 | $43.92 | $43.82 | $0.0999 | 17,569.0 | +0.09% |
| Nov 07, 2024 | $43.95 | $43.67 | $0.28 | 19,675.0 | +0.87% |
| Nov 06, 2024 | $43.55 | $43.38 | $0.1658 | 13,872.0 | -0.78% |
| Nov 05, 2024 | $43.85 | $43.53 | $0.3199 | 6,286.0 | +0.36% |
| Nov 04, 2024 | $43.78 | $43.55 | $0.23 | 29,797.0 | +0.43% |
| Nov 01, 2024 | $43.66 | $43.38 | $0.28 | 11,965.0 | -0.55% |
| Oct 31, 2024 | $43.85 | $43.65 | $0.198 | 16,465.0 | +0.18% |
| Oct 30, 2024 | $43.78 | $43.63 | $0.15 | 4,590.0 | -0.08% |
| Oct 29, 2024 | $43.69 | $42.83 | $0.8623 | 9,529.0 | -0.06% |
| Oct 28, 2024 | $43.78 | $43.62 | $0.16 | 16,061.0 | -0.09% |
| Oct 25, 2024 | $43.92 | $43.47 | $0.45 | 8,299.0 | -0.25% |
| Oct 24, 2024 | $43.95 | $43.80 | $0.15 | 6,337.0 | +0.27% |
| Oct 23, 2024 | $43.83 | $43.69 | $0.14 | 22,832.0 | -0.22% |
| Oct 22, 2024 | $43.87 | $43.78 | $0.0881 | 11,058.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.95 | $42.70 | $1.25 | 247,239.0 | -0.68% |
| 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% |
Vident U S Bond Strategy Etf Stock (VBND) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.02 | $42.50 | $1.52 | 855,925.0 | -0.86% |
| Nov, 2022 | $43.10 | $41.38 | $1.72 | 703,747.0 | +3.18% |
| Oct, 2022 | $42.93 | $41.12 | $1.81 | 514,999.0 | -1.69% |
| Sep, 2022 | $44.29 | $42.20 | $2.08 | 369,888.0 | -4.35% |
| Aug, 2022 | $45.95 | $44.31 | $1.64 | 812,367.0 | -2.76% |
| Jul, 2022 | $45.72 | $44.17 | $1.55 | 685,793.0 | +2.29% |
| Jun, 2022 | $45.46 | $43.30 | $2.16 | 1,220,847.0 | -2.16% |
| May, 2022 | $45.96 | $44.59 | $1.37 | 1,254,067.0 | +0.03% |
| Apr, 2022 | $47.28 | $45.41 | $1.87 | 478,034.0 | -3.64% |
| Mar, 2022 | $49.68 | $46.75 | $2.93 | 207,495.0 | -3.98% |
| Feb, 2022 | $49.87 | $48.63 | $1.24 | 218,161.0 | -1.07% |
| Jan, 2022 | $50.73 | $49.49 | $1.24 | 403,566.0 | -2.27% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):