Vident U.S. Bond Strategy ETF (VBND)
NYSEARCA: VBND · Real-Time Price · USD
44.10
-0.11 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
VBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.17 | 44.17 | 44.04 | 44.10 | 44.10 | -0.24% | 12,038 |
| Dec 4, 2025 | 44.18 | 44.29 | 44.11 | 44.20 | 44.20 | -0.19% | 28,622 |
| Dec 3, 2025 | 44.16 | 44.30 | 44.16 | 44.29 | 44.29 | 0.29% | 23,368 |
| Dec 2, 2025 | 44.16 | 44.29 | 44.08 | 44.16 | 44.16 | 0.08% | 31,124 |
| Dec 1, 2025 | 44.16 | 44.17 | 44.04 | 44.13 | 44.13 | -0.44% | 12,201 |
| Nov 28, 2025 | 44.38 | 44.38 | 44.26 | 44.32 | 44.32 | -0.05% | 7,311 |
| Nov 26, 2025 | 44.26 | 44.36 | 44.15 | 44.34 | 44.34 | 0.18% | 17,167 |
| Nov 25, 2025 | 44.21 | 44.27 | 44.17 | 44.26 | 44.26 | 0.25% | 16,446 |
| Nov 24, 2025 | 44.18 | 44.18 | 44.08 | 44.15 | 44.15 | 0.15% | 13,051 |
| Nov 21, 2025 | 44.14 | 44.14 | 43.95 | 44.08 | 44.08 | 0.17% | 23,945 |
| Nov 20, 2025 | 44.06 | 44.06 | 43.90 | 44.01 | 44.01 | 0.13% | 15,425 |
| Nov 19, 2025 | 44.03 | 44.14 | 43.94 | 43.95 | 43.95 | 0.03% | 32,961 |
| Nov 18, 2025 | 44.02 | 44.02 | 43.89 | 43.94 | 43.94 | -0.37% | 16,349 |
| Nov 17, 2025 | 43.99 | 44.16 | 43.99 | 44.10 | 43.95 | 0.07% | 16,262 |
| Nov 14, 2025 | 44.12 | 44.14 | 44.02 | 44.07 | 43.92 | -0.29% | 18,606 |
| Nov 13, 2025 | 44.14 | 44.25 | 44.14 | 44.20 | 44.05 | -0.19% | 12,803 |
| Nov 12, 2025 | 44.18 | 44.34 | 44.18 | 44.29 | 44.14 | -0.08% | 25,288 |
| Nov 11, 2025 | 44.37 | 44.83 | 44.21 | 44.33 | 44.18 | 0.33% | 22,943 |
| Nov 10, 2025 | 44.09 | 44.22 | 44.09 | 44.18 | 44.03 | 0.01% | 8,168 |
| Nov 7, 2025 | 44.13 | 44.22 | 44.13 | 44.18 | 44.03 | -0.09% | 16,151 |
| Nov 6, 2025 | 44.17 | 44.27 | 44.08 | 44.22 | 44.07 | 0.26% | 29,114 |
| Nov 5, 2025 | 43.91 | 44.20 | 43.91 | 44.10 | 43.95 | -0.28% | 28,263 |
| Nov 4, 2025 | 44.24 | 44.36 | 44.16 | 44.23 | 44.08 | 0.22% | 9,429 |
| Nov 3, 2025 | 44.03 | 44.20 | 43.97 | 44.13 | 43.98 | -0.34% | 18,894 |
| Oct 31, 2025 | 44.34 | 44.34 | 44.19 | 44.28 | 44.13 | -0.08% | 11,168 |
| Oct 30, 2025 | 44.21 | 44.37 | 44.19 | 44.32 | 44.17 | -0.30% | 9,406 |
| Oct 29, 2025 | 44.49 | 44.68 | 44.39 | 44.45 | 44.30 | -0.24% | 14,790 |
| Oct 28, 2025 | 44.37 | 44.60 | 44.37 | 44.56 | 44.40 | -0.04% | 10,309 |
| Oct 27, 2025 | 44.48 | 44.81 | 44.48 | 44.58 | 44.42 | -0.68% | 14,897 |
| Oct 24, 2025 | 44.61 | 44.88 | 44.41 | 44.88 | 44.73 | 0.67% | 15,222 |
| Oct 23, 2025 | 44.55 | 44.91 | 44.45 | 44.58 | 44.43 | 0.03% | 16,457 |
| Oct 22, 2025 | 44.49 | 44.86 | 44.49 | 44.57 | 44.42 | -0.29% | 30,473 |
| Oct 21, 2025 | 44.60 | 45.25 | 44.47 | 44.70 | 44.55 | -0.23% | 51,380 |
| Oct 20, 2025 | 44.32 | 44.95 | 44.32 | 44.81 | 44.48 | 0.62% | 7,031 |
| Oct 17, 2025 | 44.91 | 45.00 | 44.48 | 44.53 | 44.21 | -0.25% | 20,703 |
| Oct 16, 2025 | 44.50 | 44.90 | 44.45 | 44.64 | 44.32 | 0.27% | 16,849 |
| Oct 15, 2025 | 44.56 | 44.79 | 44.22 | 44.52 | 44.20 | 0.17% | 12,678 |
| Oct 14, 2025 | 44.33 | 44.49 | 44.27 | 44.45 | 44.12 | -0.11% | 11,153 |
| Oct 13, 2025 | 44.18 | 45.24 | 44.03 | 44.50 | 44.17 | 0.08% | 32,816 |
| Oct 10, 2025 | 44.09 | 44.77 | 44.09 | 44.46 | 44.14 | 0.50% | 25,508 |
| Oct 9, 2025 | 44.26 | 44.28 | 44.20 | 44.24 | 43.92 | -0.18% | 13,919 |
| Oct 8, 2025 | 44.24 | 44.40 | 44.24 | 44.32 | 44.00 | -0.21% | 13,476 |
| Oct 7, 2025 | 44.26 | 44.51 | 44.26 | 44.41 | 44.09 | 0.33% | 10,705 |
| Oct 6, 2025 | 44.35 | 44.35 | 44.17 | 44.27 | 43.95 | -0.29% | 10,389 |
| Oct 3, 2025 | 44.55 | 44.55 | 44.24 | 44.40 | 44.08 | -0.08% | 28,833 |
| Oct 2, 2025 | 44.27 | 44.47 | 44.27 | 44.44 | 44.11 | 0.02% | 29,579 |
| Oct 1, 2025 | 44.37 | 44.52 | 44.16 | 44.43 | 44.10 | 0.38% | 171,632 |
| Sep 30, 2025 | 44.30 | 44.30 | 44.17 | 44.26 | 43.94 | -0.08% | 6,754 |
| Sep 29, 2025 | 44.19 | 44.30 | 44.19 | 44.30 | 43.97 | 0.52% | 4,480 |
| Sep 26, 2025 | 44.63 | 44.63 | 44.01 | 44.07 | 43.75 | -0.10% | 7,179 |
| Sep 25, 2025 | 44.05 | 44.17 | 44.03 | 44.11 | 43.79 | -0.28% | 15,681 |
| Sep 24, 2025 | 44.25 | 44.31 | 44.14 | 44.24 | 43.91 | 0.06% | 11,715 |
| Sep 23, 2025 | 44.37 | 44.37 | 44.12 | 44.21 | 43.89 | 0.09% | 34,983 |
| Sep 22, 2025 | 44.15 | 44.19 | 44.11 | 44.17 | 43.85 | -0.20% | 6,897 |
| Sep 19, 2025 | 44.18 | 44.26 | 44.15 | 44.26 | 43.94 | -0.36% | 17,753 |
| Sep 18, 2025 | 44.27 | 44.44 | 44.22 | 44.42 | 44.10 | 0.09% | 20,919 |
| Sep 17, 2025 | 44.71 | 44.71 | 44.32 | 44.38 | 44.06 | -0.43% | 16,827 |
| Sep 16, 2025 | 44.31 | 44.66 | 44.31 | 44.57 | 44.10 | 0.07% | 21,771 |
| Sep 15, 2025 | 44.45 | 44.57 | 44.45 | 44.54 | 44.07 | 0.27% | 16,540 |
| Sep 12, 2025 | 44.68 | 44.68 | 44.37 | 44.42 | 43.95 | -0.09% | 15,869 |
| Sep 11, 2025 | 44.83 | 44.83 | 44.43 | 44.46 | 44.00 | 0.04% | 5,328 |
| Sep 10, 2025 | 44.42 | 44.55 | 44.34 | 44.45 | 43.98 | 0.23% | 12,664 |
| Sep 9, 2025 | 44.24 | 44.45 | 44.24 | 44.34 | 43.88 | -0.22% | 14,130 |
| Sep 8, 2025 | 44.07 | 44.50 | 44.07 | 44.44 | 43.97 | 0.37% | 11,121 |
| Sep 5, 2025 | 44.24 | 44.33 | 44.17 | 44.28 | 43.81 | 0.68% | 7,268 |
| Sep 4, 2025 | 43.95 | 44.00 | 43.86 | 43.98 | 43.51 | 0.26% | 15,852 |
| Sep 3, 2025 | 43.76 | 44.01 | 43.73 | 43.86 | 43.40 | 0.29% | 17,571 |
| Sep 2, 2025 | 43.67 | 43.83 | 43.65 | 43.74 | 43.28 | -0.24% | 13,176 |
| Aug 29, 2025 | 43.80 | 43.87 | 43.72 | 43.84 | 43.38 | -0.03% | 21,568 |
| Aug 28, 2025 | 43.43 | 43.89 | 43.43 | 43.85 | 43.39 | 0.23% | 10,806 |
| Aug 27, 2025 | 43.43 | 43.91 | 43.43 | 43.75 | 43.29 | 0.06% | 20,421 |
| Aug 26, 2025 | 43.39 | 43.76 | 43.39 | 43.73 | 43.27 | -0.04% | 7,566 |
| Aug 25, 2025 | 43.75 | 43.85 | 43.70 | 43.74 | 43.28 | 0.01% | 15,713 |
| Aug 22, 2025 | 43.60 | 43.81 | 43.60 | 43.74 | 43.28 | 0.39% | 6,746 |
| Aug 21, 2025 | 43.55 | 43.63 | 43.46 | 43.57 | 43.11 | -0.24% | 29,085 |
| Aug 20, 2025 | 43.68 | 43.83 | 43.64 | 43.68 | 43.22 | 0.13% | 37,595 |
| Aug 19, 2025 | 43.59 | 43.64 | 43.54 | 43.62 | 43.16 | -0.16% | 6,624 |
| Aug 18, 2025 | 43.72 | 43.74 | 43.64 | 43.69 | 43.08 | -0.07% | 8,358 |
| Aug 15, 2025 | 43.64 | 43.90 | 43.64 | 43.72 | 43.11 | -0.08% | 10,955 |
| Aug 14, 2025 | 43.86 | 43.93 | 43.71 | 43.76 | 43.14 | -0.44% | 29,522 |
| Aug 13, 2025 | 43.94 | 44.04 | 43.82 | 43.95 | 43.33 | 0.34% | 33,087 |
| Aug 12, 2025 | 43.70 | 43.80 | 43.66 | 43.80 | 43.19 | 0.17% | 31,096 |
| Aug 11, 2025 | 43.79 | 43.84 | 43.70 | 43.73 | 43.11 | 0.22% | 10,562 |
| Aug 8, 2025 | 43.64 | 43.78 | 43.58 | 43.63 | 43.02 | -0.26% | 50,068 |
| Aug 7, 2025 | 43.72 | 43.81 | 43.66 | 43.74 | 43.13 | -0.05% | 16,140 |
| Aug 6, 2025 | 43.69 | 43.78 | 43.68 | 43.77 | 43.15 | -0.09% | 12,869 |
| Aug 5, 2025 | 43.75 | 43.88 | 43.75 | 43.81 | 43.19 | 0.02% | 2,710 |
| Aug 4, 2025 | 43.89 | 43.89 | 43.75 | 43.80 | 43.18 | 0.02% | 12,374 |
| Aug 1, 2025 | 43.60 | 43.88 | 43.60 | 43.79 | 43.17 | 0.79% | 42,564 |
| Jul 31, 2025 | 43.52 | 43.59 | 43.44 | 43.44 | 42.83 | 0.26% | 22,560 |
| Jul 30, 2025 | 43.12 | 43.52 | 43.12 | 43.33 | 42.72 | -0.31% | 116,162 |
| Jul 29, 2025 | 43.20 | 43.58 | 43.20 | 43.46 | 42.85 | 0.37% | 33,494 |
| Jul 28, 2025 | 43.31 | 43.36 | 43.26 | 43.30 | 42.69 | -0.06% | 25,706 |
| Jul 25, 2025 | 43.31 | 43.41 | 43.23 | 43.33 | 42.72 | 0.08% | 19,826 |
| Jul 24, 2025 | 42.90 | 43.37 | 42.90 | 43.29 | 42.68 | -0.07% | 21,037 |
| Jul 23, 2025 | 43.35 | 43.38 | 43.29 | 43.32 | 42.71 | -0.32% | 14,603 |
| Jul 22, 2025 | 43.48 | 43.58 | 43.40 | 43.46 | 42.85 | 0.20% | 10,837 |
| Jul 21, 2025 | 43.46 | 43.60 | 43.12 | 43.37 | 42.76 | 0.16% | 39,056 |
| Jul 18, 2025 | 43.40 | 43.40 | 43.15 | 43.30 | 42.69 | 0.30% | 35,074 |
| Jul 17, 2025 | 43.21 | 43.31 | 43.16 | 43.17 | 42.57 | -0.34% | 12,618 |