Vident Core U.S. Bond Strategy ETF (VBND) Historical Stock Data
44.10 ↓0.11 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBND is up 0.08% a day on average. There have been 17 days where Vident Core U.S. Bond Strategy ETF closed green and 13 days where VBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44.17 | 44.10 | ↓$0.07 (-0.17%) | 44.04 | 44.17 | 11.93K |
| 2025-12-04 | 44.18 | 44.20 | ↑$0.02 (0.05%) | 44.11 | 44.22 | 28.33K |
| 2025-12-03 | 44.16 | 44.29 | ↑$0.12 (0.28%) | 44.16 | 44.30 | 23.15K |
| 2025-12-02 | 44.16 | 44.16 | ↑$0.00 (0.00%) | 44.08 | 44.21 | 31.12K |
| 2025-12-01 | 44.16 | 44.13 | ↓$0.03 (-0.08%) | 44.08 | 44.17 | 12.20K |
| 2025-11-28 | 44.38 | 44.32 | ↓$0.06 (-0.14%) | 44.26 | 44.38 | 7.31K |
| 2025-11-26 | 44.26 | 44.34 | ↑$0.08 (0.18%) | 44.15 | 44.36 | 17.16K |
| 2025-11-25 | 44.21 | 44.26 | ↑$0.05 (0.11%) | 44.17 | 44.27 | 16.45K |
| 2025-11-24 | 44.18 | 44.15 | ↓$0.03 (-0.07%) | 44.08 | 44.18 | 12.49K |
| 2025-11-21 | 44.14 | 44.08 | ↓$0.06 (-0.13%) | 43.95 | 44.14 | 23.94K |
| 2025-11-20 | 44.06 | 44.01 | ↓$0.05 (-0.12%) | 43.90 | 44.06 | 15.43K |
| 2025-11-19 | 44.03 | 43.95 | ↓$0.08 (-0.17%) | 43.94 | 44.14 | 32.82K |
| 2025-11-18 | 44.02 | 43.94 | ↓$0.08 (-0.18%) | 43.89 | 44.02 | 16.35K |
| 2025-11-17 | 43.99 | 44.10 | ↑$0.11 (0.26%) | 43.99 | 44.16 | 16.26K |
| 2025-11-14 | 44.12 | 44.07 | ↓$0.05 (-0.11%) | 44.02 | 44.14 | 18.60K |
| 2025-11-13 | 44.14 | 44.20 | ↑$0.06 (0.14%) | 44.14 | 44.25 | 12.69K |
| 2025-11-12 | 44.18 | 44.29 | ↑$0.11 (0.25%) | 44.18 | 44.34 | 25.29K |
| 2025-11-11 | 44.37 | 44.33 | ↓$0.04 (-0.10%) | 44.21 | 44.83 | 22.21K |
| 2025-11-10 | 44.09 | 44.18 | ↑$0.09 (0.20%) | 44.09 | 44.22 | 8.17K |
| 2025-11-07 | 44.13 | 44.18 | ↑$0.05 (0.11%) | 44.13 | 44.22 | 16.15K |
| 2025-11-06 | 44.17 | 44.22 | ↑$0.04 (0.10%) | 44.08 | 44.24 | 29.11K |
| 2025-11-05 | 43.91 | 44.10 | ↑$0.19 (0.43%) | 43.91 | 44.20 | 28.26K |
| 2025-11-04 | 44.24 | 44.23 | ↓$0.01 (-0.03%) | 44.16 | 44.30 | 9.38K |
| 2025-11-03 | 44.03 | 44.13 | ↑$0.10 (0.23%) | 43.97 | 44.20 | 18.89K |
| 2025-10-31 | 44.34 | 44.28 | ↓$0.06 (-0.14%) | 44.19 | 44.34 | 11.17K |
| 2025-10-30 | 44.21 | 44.32 | ↑$0.10 (0.24%) | 44.19 | 44.37 | 8.96K |
| 2025-10-29 | 44.49 | 44.45 | ↓$0.04 (-0.09%) | 44.39 | 44.58 | 14.79K |
| 2025-10-28 | 44.37 | 44.56 | ↑$0.19 (0.42%) | 44.37 | 44.60 | 10.31K |
| 2025-10-27 | 44.48 | 44.58 | ↑$0.10 (0.21%) | 44.48 | 44.81 | 14.90K |
| 2025-10-24 | 44.61 | 44.88 | ↑$0.27 (0.61%) | 44.41 | 44.88 | 15.22K |
Create an account or log in to view more rows.
$VBND buying a share monday LFG
$VBND breaking out of this wedge sooner than later
$VBND MAY RIP TOMORROW
$VBND Is it Monday yet
$VBND diamond balls
$VBND watch this fly!!!!
$VBND Tendie tickets on discount today!!!
$VBND lmfao
lfg babies
$VBND When in doubt
zoom out. ??
$VBND Was last two days consolidation??