Skip to main content
Vident U.S. Bond Strategy ETF (VBND)
NYSEARCA: VBND · Real-Time Price · USD
43.69
-0.05 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
43.69
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202643.6743.7143.6243.6943.69-0.11%8,618
Apr 27, 202643.7743.7743.7243.7443.74-0.28%11,465
Apr 24, 202643.7543.8643.7543.8643.860.26%22,286
Apr 23, 202643.7343.8343.6643.7543.75-0.16%7,489
Apr 22, 202643.8043.8443.7743.8243.820.07%20,564
Apr 21, 202643.7943.8243.7243.7943.79-0.18%11,981
Apr 20, 202643.8043.8943.7743.8743.87-31,104
Apr 17, 202643.8243.9542.4543.8743.870.30%22,753
Apr 16, 202643.8643.8643.6543.7443.74-0.41%13,855
Apr 15, 202643.9443.9443.8443.9243.75-0.20%22,308
Apr 14, 202643.7144.0143.7144.0143.840.57%38,439
Apr 13, 202643.6043.8043.6043.7643.590.02%12,614
Apr 10, 202643.6543.7743.6543.7543.58-14,015
Apr 9, 202643.6443.8543.6443.7543.580.11%16,965
Apr 8, 202643.8444.0843.6843.7043.530.28%27,888
Apr 7, 202643.4443.6243.3743.5843.410.14%117,118
Apr 6, 202643.5543.6143.5143.5243.35-0.18%13,649
Apr 2, 202643.4343.6043.4343.6043.430.30%20,270
Apr 1, 202643.4643.5343.4243.4743.300.19%21,899
Mar 31, 202643.2943.4943.2943.3943.220.13%6,922
Mar 30, 202643.2043.3843.2043.3343.160.58%16,265
Mar 27, 202643.1143.1943.0843.0842.92-0.37%10,507
Mar 26, 202643.3343.3643.1743.2443.07-0.36%15,000
Mar 25, 202643.3743.4643.3643.4043.230.45%8,939
Mar 24, 202643.2343.2843.1143.2043.03-0.25%12,340
Mar 23, 202643.1843.3543.1043.3143.140.19%10,828
Mar 20, 202643.2843.4343.1543.2343.06-0.71%10,656
Mar 19, 202643.5043.5943.5043.5443.37-0.05%12,172
Mar 18, 202643.7243.7243.4543.5643.39-0.16%34,366
Mar 17, 202643.5943.6743.5943.6343.46-0.18%2,365
Mar 16, 202643.7443.7943.7043.7143.390.25%50,352
Mar 13, 202643.6543.6843.5243.6043.28-0.22%26,937
Mar 12, 202643.8343.8343.6743.7043.37-0.42%7,911
Mar 11, 202643.9343.9343.8243.8843.56-0.37%22,533
Mar 10, 202643.9344.1443.9344.0543.72-0.35%8,882
Mar 9, 202643.9944.2043.9344.2043.870.34%54,801
Mar 6, 202643.9444.1743.9444.0543.73-0.16%22,992
Mar 5, 202644.1444.1444.0044.1243.79-0.12%20,550
Mar 4, 202644.2644.2644.1444.1843.85-0.09%8,861
Mar 3, 202644.1744.2644.1144.2243.89-0.15%18,451
Mar 2, 202644.2644.2844.2044.2843.95-0.47%5,787
Feb 27, 202644.4844.5444.4244.4944.160.20%51,858
Feb 26, 202644.2944.4544.2944.4044.07-0.11%10,052
Feb 25, 202644.4544.4744.3644.4544.120.17%25,415
Feb 24, 202644.3844.4444.3544.3844.05-0.06%9,997
Feb 23, 202644.4244.4644.3844.4044.07-0.05%19,561
Feb 20, 202644.4144.4244.3044.4244.09-0.05%11,297
Feb 19, 202644.4444.4444.2744.4444.110.11%20,575
Feb 18, 202644.3544.4044.2944.3944.06-0.18%24,396
Feb 17, 202644.5544.5744.4544.4744.02-0.03%47,776
Feb 13, 202644.5044.5244.4344.4944.040.10%12,389
Feb 12, 202644.3044.4444.2944.4443.990.45%22,147
Feb 11, 202644.2344.2444.1944.2443.79-0.14%26,175
Feb 10, 202644.2744.3144.2544.3043.850.32%18,842
Feb 9, 202644.1544.1644.0844.1643.720.02%18,690
Feb 6, 202644.1444.1544.0444.1543.710.08%17,975
Feb 5, 202643.9344.1143.9144.1143.670.42%12,337
Feb 4, 202643.9543.9643.8943.9343.49-0.14%27,183
Feb 3, 202643.9544.0043.9043.9943.55-29,028
Feb 2, 202643.9843.9943.9343.9943.55-0.09%14,566
Jan 30, 202644.0444.0543.9844.0343.59-0.05%31,220
Jan 29, 202643.8544.0843.8544.0543.61-17,337
Jan 28, 202644.0944.0943.9544.0543.61-7,957
Jan 27, 202643.9544.1143.9544.0543.61-0.25%6,134
Jan 26, 202644.0744.1644.0744.1643.720.23%7,858
Jan 23, 202644.0244.0743.9444.0643.620.11%18,296
Jan 22, 202644.0144.0343.8844.0143.570.11%31,393
Jan 21, 202643.8644.0043.7843.9643.520.16%29,102
Jan 20, 202643.9443.9743.8843.8943.33-0.48%17,855
Jan 16, 202644.1944.2244.0644.1043.54-0.25%28,560
Jan 15, 202644.1844.2544.1444.2143.65-27,954
Jan 14, 202644.1344.2444.1344.2143.650.18%29,655
Jan 13, 202644.1344.1844.0844.1343.570.07%25,065
Jan 12, 202644.0744.1544.0444.1043.54-0.07%22,903
Jan 9, 202644.0844.1544.0344.1343.570.41%21,298
Jan 8, 202644.0744.0743.9543.9543.39-0.39%27,168
Jan 7, 202644.1244.1644.0444.1243.560.25%47,437
Jan 6, 202644.0044.0543.9344.0143.45-0.16%242,625
Jan 5, 202644.0044.0843.9644.0843.520.20%16,145
Jan 2, 202644.0144.0243.9443.9943.43-0.41%12,633
Dec 31, 202544.0544.4943.9544.1743.610.24%54,178
Dec 30, 202544.0144.1044.0144.0743.50-0.10%3,322
Dec 29, 202544.0544.1144.0144.1143.550.17%24,073
Dec 26, 202544.0444.0443.9744.0443.470.06%4,527
Dec 24, 202543.9444.0143.9444.0143.450.11%10,392
Dec 23, 202543.8443.9743.7643.9643.400.21%22,138
Dec 22, 202543.9843.9843.8443.8743.31-0.18%14,786
Dec 19, 202543.9643.9643.8843.9543.39-0.15%7,566
Dec 18, 202544.0044.0443.8644.0143.450.31%47,988
Dec 17, 202543.7244.0543.7243.8843.32-0.51%25,955
Dec 16, 202544.0244.2344.0244.1143.350.10%18,655
Dec 15, 202544.1044.1243.9744.0643.310.19%17,292
Dec 12, 202544.0544.0643.9243.9843.22-0.31%16,400
Dec 11, 202544.2344.3144.1144.1143.36-0.05%34,276
Dec 10, 202544.0244.1344.0244.1343.370.11%14,188
Dec 9, 202544.0344.0844.0044.0843.330.14%15,836
Dec 8, 202544.0344.0743.9644.0243.27-0.17%17,675
Dec 5, 202544.1744.1744.0444.1043.34-0.24%12,038
Dec 4, 202544.1844.2944.1144.2043.44-0.19%28,622
Dec 3, 202544.1644.3044.1644.2943.530.29%23,368