Skip to main content
Vident U.S. Bond Strategy ETF (VBND)
NYSEARCA: VBND · Real-Time Price · USD
44.28
-0.21 (-0.47%)
At close: Mar 2, 2026, 4:00 PM EST
44.28
0.00 (0.00%)
After-hours: Mar 2, 2026, 8:00 PM EST

VBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202644.2644.2844.2044.28--0.47%5,785
Feb 27, 202644.4844.5444.4244.4944.490.20%51,858
Feb 26, 202644.2944.4544.2944.4044.40-0.11%10,052
Feb 25, 202644.4544.4744.3644.4544.450.17%25,415
Feb 24, 202644.3844.4444.3544.3844.38-0.06%9,997
Feb 23, 202644.4244.4644.3844.4044.40-0.05%19,561
Feb 20, 202644.4144.4244.3044.4244.42-0.05%11,297
Feb 19, 202644.4444.4444.2744.4444.440.11%20,575
Feb 18, 202644.3544.4044.2944.3944.39-0.18%24,396
Feb 17, 202644.5544.5744.4544.4744.35-0.03%47,776
Feb 13, 202644.5044.5244.4344.4944.360.10%12,389
Feb 12, 202644.3044.4444.2944.4444.320.45%22,147
Feb 11, 202644.2344.2444.1944.2444.12-0.14%26,175
Feb 10, 202644.2744.3144.2544.3044.180.32%18,842
Feb 9, 202644.1544.1644.0844.1644.040.02%18,690
Feb 6, 202644.1444.1544.0444.1544.030.08%17,975
Feb 5, 202643.9344.1143.9144.1143.990.42%12,337
Feb 4, 202643.9543.9643.8943.9343.81-0.14%27,183
Feb 3, 202643.9544.0043.9043.9943.87-29,028
Feb 2, 202643.9843.9943.9343.9943.87-0.09%14,566
Jan 30, 202644.0444.0543.9844.0343.91-0.05%31,220
Jan 29, 202643.8544.0843.8544.0543.93-17,337
Jan 28, 202644.0944.0943.9544.0543.93-7,957
Jan 27, 202643.9544.1143.9544.0543.93-0.25%6,134
Jan 26, 202644.0744.1644.0744.1644.040.23%7,858
Jan 23, 202644.0244.0743.9444.0643.940.11%18,296
Jan 22, 202644.0144.0343.8844.0143.890.11%31,393
Jan 21, 202643.8644.0043.7843.9643.840.16%29,102
Jan 20, 202643.9443.9743.8843.8943.65-0.48%17,855
Jan 16, 202644.1944.2244.0644.1043.86-0.25%28,560
Jan 15, 202644.1844.2544.1444.2143.97-27,954
Jan 14, 202644.1344.2444.1344.2143.970.18%29,655
Jan 13, 202644.1344.1844.0844.1343.890.07%25,065
Jan 12, 202644.0744.1544.0444.1043.86-0.07%22,903
Jan 9, 202644.0844.1544.0344.1343.890.41%21,298
Jan 8, 202644.0744.0743.9543.9543.71-0.39%27,168
Jan 7, 202644.1244.1644.0444.1243.880.25%47,437
Jan 6, 202644.0044.0543.9344.0143.77-0.16%242,625
Jan 5, 202644.0044.0843.9644.0843.840.20%16,145
Jan 2, 202644.0144.0243.9443.9943.75-0.41%12,633
Dec 31, 202544.0544.4943.9544.1743.930.24%54,178
Dec 30, 202544.0144.1044.0144.0743.83-0.10%3,322
Dec 29, 202544.0544.1144.0144.1143.870.17%24,073
Dec 26, 202544.0444.0443.9744.0443.800.06%4,527
Dec 24, 202543.9444.0143.9444.0143.770.11%10,392
Dec 23, 202543.8443.9743.7643.9643.720.21%22,138
Dec 22, 202543.9843.9843.8443.8743.63-0.18%14,786
Dec 19, 202543.9643.9643.8843.9543.71-0.15%7,566
Dec 18, 202544.0044.0443.8644.0143.770.31%47,988
Dec 17, 202543.7244.0543.7243.8843.64-0.51%25,955
Dec 16, 202544.0244.2344.0244.1143.670.10%18,655
Dec 15, 202544.1044.1243.9744.0643.630.19%17,292
Dec 12, 202544.0544.0643.9243.9843.54-0.31%16,400
Dec 11, 202544.2344.3144.1144.1143.68-0.05%34,276
Dec 10, 202544.0244.1344.0244.1343.700.11%14,188
Dec 9, 202544.0344.0844.0044.0843.650.14%15,836
Dec 8, 202544.0344.0743.9644.0243.59-0.17%17,675
Dec 5, 202544.1744.1744.0444.1043.66-0.24%12,038
Dec 4, 202544.1844.2944.1144.2043.77-0.19%28,622
Dec 3, 202544.1644.3044.1644.2943.850.29%23,368
Dec 2, 202544.1644.2944.0844.1643.730.08%31,124
Dec 1, 202544.1644.1744.0444.1343.69-0.44%12,201
Nov 28, 202544.3844.3844.2644.3243.88-0.05%7,311
Nov 26, 202544.2644.3644.1544.3443.910.18%17,167
Nov 25, 202544.2144.2744.1744.2643.830.25%16,446
Nov 24, 202544.1844.1844.0844.1543.720.15%13,051
Nov 21, 202544.1444.1443.9544.0843.650.17%23,945
Nov 20, 202544.0644.0643.9044.0143.580.13%15,425
Nov 19, 202544.0344.1443.9443.9543.520.03%32,961
Nov 18, 202544.0244.0243.8943.9443.51-0.37%16,349
Nov 17, 202543.9944.1643.9944.1043.520.07%16,262
Nov 14, 202544.1244.1444.0244.0743.49-0.29%18,606
Nov 13, 202544.1444.2544.1444.2043.62-0.19%12,803
Nov 12, 202544.1844.3444.1844.2943.71-0.08%25,288
Nov 11, 202544.3744.8344.2144.3343.740.33%22,943
Nov 10, 202544.0944.2244.0944.1843.600.01%8,168
Nov 7, 202544.1344.2244.1344.1843.59-0.09%16,151
Nov 6, 202544.1744.2744.0844.2243.630.26%29,114
Nov 5, 202543.9144.2043.9144.1043.52-0.28%28,263
Nov 4, 202544.2444.3644.1644.2343.640.22%9,429
Nov 3, 202544.0344.2043.9744.1343.55-0.34%18,894
Oct 31, 202544.3444.3444.1944.2843.70-0.08%11,168
Oct 30, 202544.2144.3744.1944.3243.73-0.30%9,406
Oct 29, 202544.4944.6844.3944.4543.86-0.24%14,790
Oct 28, 202544.3744.6044.3744.5643.97-0.04%10,309
Oct 27, 202544.4844.8144.4844.5843.99-0.68%14,897
Oct 24, 202544.6144.8844.4144.8844.290.67%15,222
Oct 23, 202544.5544.9144.4544.5844.000.03%16,457
Oct 22, 202544.4944.8644.4944.5743.98-0.29%30,473
Oct 21, 202544.6045.2544.4744.7044.11-0.23%51,380
Oct 20, 202544.3244.9544.3244.8144.040.62%7,031
Oct 17, 202544.9145.0044.4844.5343.77-0.25%20,703
Oct 16, 202544.5044.9044.4544.6443.880.27%16,849
Oct 15, 202544.5644.7944.2244.5243.760.17%12,678
Oct 14, 202544.3344.4944.2744.4543.69-0.11%11,153
Oct 13, 202544.1845.2444.0344.5043.740.08%32,816
Oct 10, 202544.0944.7744.0944.4643.700.50%25,508
Oct 9, 202544.2644.2844.2044.2443.49-0.18%13,919
Oct 8, 202544.2444.4044.2444.3243.57-0.21%13,476
Oct 7, 202544.2644.5144.2644.4143.660.33%10,705