Vident International Equity Strategy ETF (VIDI)

NYSEARCA: VIDI · Real-Time Price · USD

36.04

+0.05 (0.14%)

At close: Mar 6, 2026, 4:00 PM EST

36.04

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

VIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.66	36.14	35.63	36.04	36.04	0.14%	14,573
Mar 5, 2026	36.59	36.59	35.87	35.99	35.99	-2.80%	23,344
Mar 4, 2026	36.78	37.15	36.63	37.03	37.03	0.34%	13,154
Mar 3, 2026	36.92	37.05	36.01	36.90	36.90	-3.48%	29,352
Mar 2, 2026	38.03	38.32	38.03	38.23	38.23	-0.98%	12,291
Feb 27, 2026	38.79	38.85	38.56	38.61	38.61	-0.21%	24,684
Feb 26, 2026	38.83	38.83	38.59	38.69	38.69	-0.50%	15,296
Feb 25, 2026	38.85	38.99	38.76	38.89	38.88	0.61%	8,681
Feb 24, 2026	38.82	38.82	38.46	38.65	38.65	0.44%	13,411
Feb 23, 2026	38.64	38.64	38.25	38.48	38.48	-0.34%	16,788
Feb 20, 2026	38.13	38.61	38.11	38.61	38.61	1.49%	18,822
Feb 19, 2026	37.95	38.06	37.82	38.04	38.04	0.23%	19,480
Feb 18, 2026	38.00	38.12	37.83	37.96	37.96	0.36%	21,361
Feb 17, 2026	37.97	37.98	37.47	37.82	37.82	-0.29%	26,900
Feb 13, 2026	37.57	38.01	37.50	37.93	37.93	0.34%	13,040
Feb 12, 2026	38.38	38.38	37.70	37.80	37.80	-0.89%	30,574
Feb 11, 2026	38.10	38.20	37.87	38.14	38.14	1.36%	10,637
Feb 10, 2026	37.78	37.78	37.63	37.63	37.63	-0.11%	21,840
Feb 9, 2026	37.25	37.76	37.25	37.67	37.67	1.21%	65,069
Feb 6, 2026	36.95	37.32	36.95	37.22	37.22	1.36%	9,365
Feb 5, 2026	36.72	36.89	36.58	36.72	36.72	-0.94%	19,755
Feb 4, 2026	37.47	37.49	36.93	37.07	37.07	0.12%	35,723
Feb 3, 2026	36.97	37.13	36.78	37.03	37.03	0.79%	52,118
Feb 2, 2026	36.66	36.78	36.59	36.73	36.73	0.25%	18,620
Jan 30, 2026	37.06	37.10	36.42	36.64	36.64	-1.51%	17,843
Jan 29, 2026	37.43	37.43	36.71	37.20	37.20	-0.03%	24,324
Jan 28, 2026	37.30	37.30	36.99	37.21	37.21	-0.51%	15,891
Jan 27, 2026	37.19	37.40	37.15	37.40	37.40	1.95%	11,139
Jan 26, 2026	36.60	36.97	36.60	36.69	36.69	0.59%	19,346
Jan 23, 2026	36.17	36.50	36.02	36.47	36.47	0.33%	20,708
Jan 22, 2026	36.36	36.36	36.15	36.35	36.35	1.25%	23,341
Jan 21, 2026	35.71	35.96	35.62	35.90	35.90	1.79%	50,975
Jan 20, 2026	35.26	35.53	35.21	35.27	35.27	-0.28%	28,015
Jan 16, 2026	35.40	35.52	35.23	35.37	35.37	0.11%	34,234
Jan 15, 2026	35.30	35.48	35.30	35.33	35.33	0.11%	18,788
Jan 14, 2026	35.22	35.30	35.11	35.29	35.29	0.80%	28,148
Jan 13, 2026	35.15	35.15	34.85	35.01	35.01	-0.17%	22,304
Jan 12, 2026	34.83	35.07	34.80	35.07	35.07	0.96%	65,859
Jan 9, 2026	34.67	34.77	34.64	34.74	34.74	0.71%	26,704
Jan 8, 2026	34.50	34.64	34.35	34.49	34.49	-0.32%	34,199
Jan 7, 2026	34.53	34.61	34.44	34.60	34.60	0.03%	35,516
Jan 6, 2026	34.54	34.66	34.44	34.59	34.59	0.49%	391,098
Jan 5, 2026	34.21	34.44	34.21	34.42	34.42	0.94%	52,895
Jan 2, 2026	34.14	34.14	33.85	34.10	34.10	1.16%	23,613
Dec 31, 2025	33.91	33.91	33.71	33.71	33.71	-0.71%	5,322
Dec 30, 2025	33.95	33.97	33.89	33.95	33.95	0.38%	5,414
Dec 29, 2025	33.83	33.85	33.68	33.82	33.82	-0.53%	33,453
Dec 26, 2025	34.00	34.05	33.87	34.00	34.00	0.09%	8,831
Dec 24, 2025	33.90	33.97	33.82	33.97	33.97	0.82%	3,769
Dec 23, 2025	33.70	33.76	33.54	33.70	33.70	0.25%	26,224
Dec 22, 2025	33.67	33.68	33.54	33.61	33.61	0.72%	9,557
Dec 19, 2025	33.53	33.53	33.37	33.37	33.37	0.45%	12,412
Dec 18, 2025	33.20	33.53	33.04	33.22	33.22	0.91%	77,686
Dec 17, 2025	33.09	33.18	32.84	32.92	32.92	-2.43%	29,056
Dec 16, 2025	33.85	33.94	33.66	33.74	33.06	-0.53%	12,006
Dec 15, 2025	34.11	34.11	33.90	33.92	33.24	0.33%	8,430
Dec 12, 2025	34.10	34.13	33.78	33.81	33.13	-0.65%	15,074
Dec 11, 2025	33.88	34.11	33.88	34.03	33.35	0.69%	22,908
Dec 10, 2025	33.53	33.87	33.52	33.80	33.12	0.91%	8,938
Dec 9, 2025	33.50	33.59	33.49	33.50	32.82	-0.28%	8,379
Dec 8, 2025	33.67	33.67	33.53	33.59	32.92	0.03%	8,275
Dec 5, 2025	33.73	33.79	33.52	33.58	32.91	-0.06%	29,946
Dec 4, 2025	33.62	33.69	33.51	33.60	32.93	0.21%	21,314
Dec 3, 2025	33.47	33.54	33.42	33.53	32.86	0.45%	37,225
Dec 2, 2025	33.39	33.39	33.30	33.38	32.71	0.52%	12,686
Dec 1, 2025	33.33	33.40	33.18	33.21	32.54	-0.28%	11,751
Nov 28, 2025	33.23	33.33	33.23	33.30	32.63	0.43%	1,188
Nov 26, 2025	32.96	33.19	32.95	33.16	32.49	0.82%	5,390
Nov 25, 2025	32.75	32.97	32.65	32.89	32.23	0.73%	9,946
Nov 24, 2025	32.60	32.70	32.56	32.65	31.99	0.51%	8,401
Nov 21, 2025	32.32	32.53	32.20	32.48	31.83	0.80%	22,488
Nov 20, 2025	32.98	33.02	32.22	32.22	31.57	-1.58%	43,063
Nov 19, 2025	32.93	32.93	32.60	32.74	32.08	-0.08%	20,656
Nov 18, 2025	32.80	32.86	32.60	32.77	32.11	-0.84%	12,890
Nov 17, 2025	33.43	33.43	32.96	33.05	32.38	-0.68%	18,591
Nov 14, 2025	33.23	33.42	33.12	33.27	32.60	-0.13%	17,647
Nov 13, 2025	33.74	33.74	33.28	33.31	32.65	-1.46%	56,710
Nov 12, 2025	33.81	33.86	33.72	33.81	33.13	0.43%	22,222
Nov 11, 2025	33.60	33.73	33.52	33.66	32.99	0.66%	20,285
Nov 10, 2025	33.31	33.48	32.65	33.44	32.77	1.46%	9,198
Nov 7, 2025	32.68	33.00	32.68	32.96	32.30	0.26%	20,832
Nov 6, 2025	33.14	33.14	32.78	32.88	32.22	-0.09%	22,353
Nov 5, 2025	32.66	32.99	32.66	32.91	32.25	0.80%	25,834
Nov 4, 2025	32.69	32.80	32.59	32.65	31.99	-1.51%	18,474
Nov 3, 2025	33.05	33.17	32.96	33.15	32.48	0.47%	16,822
Oct 31, 2025	32.94	33.01	32.87	32.99	32.33	-	9,065
Oct 30, 2025	33.12	33.12	32.92	32.99	32.33	-0.40%	7,478
Oct 29, 2025	33.30	33.39	33.09	33.12	32.46	-0.18%	10,107
Oct 28, 2025	32.91	33.23	32.91	33.18	32.51	0.48%	12,054
Oct 27, 2025	33.07	33.07	32.96	33.02	32.36	0.67%	12,019
Oct 24, 2025	32.79	32.86	32.72	32.80	32.14	0.94%	12,162
Oct 23, 2025	32.24	32.54	32.19	32.49	31.84	1.29%	13,080
Oct 22, 2025	32.14	32.17	31.98	32.08	31.44	-0.06%	5,693
Oct 21, 2025	32.10	32.17	32.06	32.10	31.46	-0.67%	9,683
Oct 20, 2025	32.18	32.36	32.18	32.32	31.67	0.78%	11,139
Oct 17, 2025	31.96	32.11	31.90	32.07	31.42	-0.05%	7,389
Oct 16, 2025	32.12	32.27	32.04	32.08	31.44	0.25%	16,659
Oct 15, 2025	32.03	32.09	31.93	32.00	31.36	0.90%	8,091
Oct 14, 2025	31.49	31.79	31.49	31.72	31.08	-0.24%	7,801
Oct 13, 2025	31.76	31.85	31.74	31.79	31.15	1.48%	12,088