Vident International Equity Strategy ETF (VIDI)

NYSEARCA: VIDI · Real-Time Price · USD

38.07

+0.08 (0.21%)

At close: Apr 28, 2026, 4:00 PM EDT

38.07

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

VIDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.90	38.11	37.81	38.07	38.07	0.21%	5,152
Apr 27, 2026	38.10	38.10	37.87	37.99	37.99	-0.34%	12,409
Apr 24, 2026	38.04	38.20	38.03	38.12	38.12	0.53%	24,160
Apr 23, 2026	38.18	38.19	37.67	37.91	37.91	-1.70%	11,214
Apr 22, 2026	38.41	38.61	38.35	38.57	38.57	1.00%	7,192
Apr 21, 2026	38.48	38.67	38.14	38.19	38.19	-0.81%	16,292
Apr 20, 2026	38.62	38.77	37.04	38.50	38.50	-0.88%	27,818
Apr 17, 2026	38.84	39.04	38.72	38.84	38.84	1.57%	46,877
Apr 16, 2026	38.44	38.44	38.11	38.24	38.24	0.05%	16,192
Apr 15, 2026	38.38	38.83	37.58	38.22	38.22	-0.13%	15,080
Apr 14, 2026	38.25	38.32	38.14	38.27	38.27	0.49%	16,457
Apr 13, 2026	37.57	38.09	37.52	38.08	38.08	0.70%	10,014
Apr 10, 2026	37.98	37.98	37.63	37.82	37.82	0.42%	30,457
Apr 9, 2026	37.41	37.79	37.28	37.66	37.66	-0.05%	15,887
Apr 8, 2026	37.74	37.74	37.36	37.68	37.68	3.49%	33,461
Apr 7, 2026	36.33	36.46	36.06	36.41	36.41	0.05%	247,908
Apr 6, 2026	36.36	36.69	36.35	36.39	36.39	0.22%	24,440
Apr 2, 2026	35.75	36.32	35.75	36.31	36.31	-0.27%	37,332
Apr 1, 2026	36.52	36.78	36.31	36.41	36.41	0.80%	23,560
Mar 31, 2026	35.42	36.21	35.42	36.12	36.12	2.93%	4,969
Mar 30, 2026	35.35	35.35	35.00	35.09	35.09	-0.08%	7,286
Mar 27, 2026	35.14	35.40	34.96	35.12	35.12	-0.36%	30,642
Mar 26, 2026	35.52	35.75	35.22	35.25	35.25	-1.55%	14,832
Mar 25, 2026	35.91	36.05	35.72	35.80	35.80	1.22%	16,993
Mar 24, 2026	35.08	35.45	35.08	35.37	35.37	-0.45%	8,281
Mar 23, 2026	35.31	35.90	35.28	35.53	35.53	1.78%	27,833
Mar 20, 2026	35.30	35.30	34.81	34.91	34.91	-2.93%	20,683
Mar 19, 2026	35.38	35.96	35.27	35.96	35.96	0.31%	41,978
Mar 18, 2026	36.12	36.29	35.81	35.85	35.85	-1.73%	22,322
Mar 17, 2026	37.26	37.26	36.23	36.48	36.48	0.86%	42,684
Mar 16, 2026	35.88	36.29	35.88	36.17	36.11	2.15%	48,936
Mar 13, 2026	35.93	35.93	35.41	35.41	35.35	-1.12%	15,156
Mar 12, 2026	36.01	36.04	35.77	35.81	35.75	-1.85%	15,397
Mar 11, 2026	36.35	36.58	36.26	36.49	36.42	0.21%	40,675
Mar 10, 2026	36.45	36.80	36.25	36.41	36.35	0.19%	33,226
Mar 9, 2026	35.68	36.36	35.36	36.34	36.28	0.84%	14,757
Mar 6, 2026	35.66	36.14	35.63	36.04	35.98	0.14%	14,573
Mar 5, 2026	36.59	36.59	35.87	35.99	35.93	-2.80%	23,344
Mar 4, 2026	36.78	37.15	36.63	37.03	36.96	0.34%	13,154
Mar 3, 2026	36.92	37.05	36.01	36.90	36.84	-3.48%	29,352
Mar 2, 2026	38.03	38.32	38.03	38.23	38.16	-0.98%	12,291
Feb 27, 2026	38.79	38.85	38.56	38.61	38.54	-0.21%	24,686
Feb 26, 2026	38.83	38.83	38.59	38.69	38.62	-0.50%	15,296
Feb 25, 2026	38.85	38.99	38.76	38.89	38.82	0.61%	8,681
Feb 24, 2026	38.82	38.82	38.46	38.65	38.58	0.44%	13,411
Feb 23, 2026	38.64	38.64	38.25	38.48	38.41	-0.34%	16,788
Feb 20, 2026	38.13	38.61	38.11	38.61	38.54	1.49%	18,822
Feb 19, 2026	37.95	38.06	37.82	38.04	37.98	0.23%	19,480
Feb 18, 2026	38.00	38.12	37.83	37.96	37.89	0.36%	21,361
Feb 17, 2026	37.97	37.98	37.47	37.82	37.75	-0.29%	26,900
Feb 13, 2026	37.57	38.01	37.50	37.93	37.86	0.34%	13,040
Feb 12, 2026	38.38	38.38	37.70	37.80	37.73	-0.89%	30,574
Feb 11, 2026	38.10	38.21	37.87	38.14	38.07	1.36%	10,721
Feb 10, 2026	37.78	37.78	37.63	37.63	37.56	-0.11%	21,840
Feb 9, 2026	37.25	37.76	37.25	37.67	37.60	1.21%	65,069
Feb 6, 2026	36.95	37.32	36.95	37.22	37.15	1.36%	9,365
Feb 5, 2026	36.72	36.89	36.58	36.72	36.66	-0.94%	19,755
Feb 4, 2026	37.47	37.49	36.93	37.07	37.01	0.12%	35,723
Feb 3, 2026	36.97	37.13	36.78	37.03	36.96	0.79%	52,118
Feb 2, 2026	36.66	36.78	36.59	36.73	36.67	0.25%	18,620
Jan 30, 2026	37.06	37.10	36.42	36.64	36.58	-1.51%	17,843
Jan 29, 2026	37.43	37.43	36.71	37.20	37.13	-0.03%	24,365
Jan 28, 2026	37.30	37.30	36.99	37.21	37.14	-0.51%	15,891
Jan 27, 2026	37.19	37.40	37.15	37.40	37.33	1.95%	11,139
Jan 26, 2026	36.60	36.97	36.60	36.69	36.62	0.59%	19,346
Jan 23, 2026	36.17	36.50	36.02	36.47	36.41	0.33%	20,708
Jan 22, 2026	36.36	36.36	36.15	36.35	36.29	1.25%	23,341
Jan 21, 2026	35.71	35.96	35.62	35.90	35.84	1.79%	50,975
Jan 20, 2026	35.26	35.53	35.21	35.27	35.21	-0.28%	28,015
Jan 16, 2026	35.40	35.52	35.23	35.37	35.31	0.11%	34,234
Jan 15, 2026	35.30	35.48	35.30	35.33	35.27	0.11%	18,788
Jan 14, 2026	35.22	35.30	35.11	35.29	35.23	0.80%	28,148
Jan 13, 2026	35.15	35.15	34.85	35.01	34.95	-0.17%	22,304
Jan 12, 2026	34.83	35.07	34.80	35.07	35.01	0.96%	65,859
Jan 9, 2026	34.67	34.77	34.64	34.74	34.67	0.71%	26,704
Jan 8, 2026	34.50	34.64	34.35	34.49	34.43	-0.32%	34,199
Jan 7, 2026	34.53	34.61	34.44	34.60	34.54	0.03%	35,516
Jan 6, 2026	34.54	34.66	34.44	34.59	34.53	0.49%	391,098
Jan 5, 2026	34.21	34.44	34.21	34.42	34.36	0.94%	52,895
Jan 2, 2026	34.14	34.14	33.85	34.10	34.04	1.16%	23,613
Dec 31, 2025	33.91	33.91	33.71	33.71	33.65	-0.71%	5,322
Dec 30, 2025	33.95	33.97	33.89	33.95	33.89	0.38%	5,414
Dec 29, 2025	33.83	33.85	33.68	33.82	33.76	-0.53%	33,453
Dec 26, 2025	34.00	34.05	33.87	34.00	33.94	0.09%	8,831
Dec 24, 2025	33.90	33.97	33.82	33.97	33.91	0.82%	3,769
Dec 23, 2025	33.70	33.76	33.54	33.70	33.64	0.25%	26,224
Dec 22, 2025	33.67	33.68	33.54	33.61	33.55	0.72%	9,557
Dec 19, 2025	33.53	33.53	33.37	33.37	33.31	0.45%	12,412
Dec 18, 2025	33.20	33.53	33.04	33.22	33.16	0.91%	77,686
Dec 17, 2025	33.09	33.18	32.84	32.92	32.86	-2.43%	29,056
Dec 16, 2025	33.85	33.94	33.66	33.74	33.01	-0.53%	12,006
Dec 15, 2025	34.11	34.11	33.90	33.92	33.18	0.33%	8,430
Dec 12, 2025	34.10	34.13	33.78	33.81	33.07	-0.65%	15,074
Dec 11, 2025	33.88	34.11	33.88	34.03	33.29	0.69%	22,908
Dec 10, 2025	33.53	33.87	33.52	33.80	33.06	0.91%	8,938
Dec 9, 2025	33.50	33.59	33.49	33.50	32.77	-0.28%	8,379
Dec 8, 2025	33.67	33.67	33.53	33.59	32.86	0.03%	8,275
Dec 5, 2025	33.73	33.79	33.52	33.58	32.85	-0.06%	29,946
Dec 4, 2025	33.62	33.69	33.51	33.60	32.87	0.21%	21,314
Dec 3, 2025	33.47	33.54	33.42	33.53	32.80	0.45%	37,225