Vident Core U.S. Bond Strategy ETF (VBND) Historical Stock Data
42.44 ↓0.20 (-0.47%)
As of April 18, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, VBND is down -0.02% a day on average. There have been 16 days where Vident Core U.S. Bond Strategy ETF closed green and 14 days where VBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 42.50 | 42.44 | ↓$0.06 (-0.15%) | 42.39 | 42.55 | 7.59K |
| 2024-04-24 | 42.59 | 42.63 | ↑$0.04 (0.11%) | 42.52 | 42.68 | 57.42K |
| 2024-04-23 | 42.69 | 42.67 | ↓$0.02 (-0.06%) | 42.63 | 42.73 | 3.95K |
| 2024-04-22 | 42.62 | 42.63 | ↑$0.01 (0.03%) | 42.59 | 42.70 | 10.02K |
| 2024-04-19 | 42.65 | 42.63 | ↓$0.02 (-0.06%) | 42.57 | 42.65 | 17.33K |
| 2024-04-18 | 42.64 | 42.61 | ↓$0.03 (-0.07%) | 42.60 | 42.95 | 55.25K |
| 2024-04-17 | 42.60 | 42.75 | ↑$0.15 (0.35%) | 42.55 | 42.92 | 111.12K |
| 2024-04-16 | 42.48 | 42.46 | ↓$0.02 (-0.05%) | 42.40 | 42.55 | 8.98K |
| 2024-04-15 | 42.73 | 42.82 | ↑$0.09 (0.21%) | 42.73 | 42.84 | 16.51K |
| 2024-04-12 | 43.18 | 43.06 | ↓$0.12 (-0.28%) | 43.06 | 43.20 | 9.01K |
| 2024-04-11 | 43.08 | 43.00 | ↓$0.08 (-0.17%) | 42.96 | 43.15 | 16.68K |
| 2024-04-10 | 43.23 | 43.07 | ↓$0.16 (-0.37%) | 43.04 | 43.23 | 19.68K |
| 2024-04-09 | 43.48 | 43.53 | ↑$0.05 (0.11%) | 43.47 | 43.57 | 22.44K |
| 2024-04-08 | 43.19 | 43.36 | ↑$0.17 (0.39%) | 43.19 | 43.43 | 26.46K |
| 2024-04-05 | 43.40 | 43.35 | ↓$0.05 (-0.12%) | 43.34 | 43.43 | 8.07K |
| 2024-04-04 | 43.47 | 43.59 | ↑$0.12 (0.28%) | 43.47 | 43.59 | 12.57K |
| 2024-04-03 | 43.36 | 43.45 | ↑$0.09 (0.20%) | 43.24 | 43.45 | 20.18K |
| 2024-04-02 | 43.35 | 43.44 | ↑$0.09 (0.21%) | 43.33 | 43.46 | 13.10K |
| 2024-04-01 | 43.46 | 43.46 | ↑$0.00 (0.00%) | 43.41 | 43.71 | 155.28K |
| 2024-03-28 | 43.75 | 43.79 | ↑$0.04 (0.09%) | 43.73 | 43.81 | 8.09K |
| 2024-03-27 | 44.12 | 43.80 | ↓$0.32 (-0.73%) | 43.69 | 44.12 | 5.74K |
| 2024-03-26 | 43.55 | 43.65 | ↑$0.10 (0.23%) | 43.55 | 43.67 | 5.87K |
| 2024-03-25 | 43.66 | 43.58 | ↓$0.08 (-0.18%) | 43.52 | 43.66 | 3.83K |
| 2024-03-22 | 43.70 | 43.78 | ↑$0.08 (0.19%) | 43.67 | 43.81 | 10.81K |
| 2024-03-21 | 43.56 | 43.57 | ↑$0.00 (0.01%) | 43.50 | 43.59 | 4.94K |
| 2024-03-20 | 43.55 | 43.49 | ↓$0.06 (-0.14%) | 43.37 | 43.55 | 11.39K |
| 2024-03-19 | 43.39 | 43.44 | ↑$0.05 (0.12%) | 43.39 | 43.52 | 14.42K |
| 2024-03-18 | 43.41 | 43.37 | ↓$0.04 (-0.09%) | 43.28 | 43.45 | 11.36K |
| 2024-03-15 | 43.32 | 43.42 | ↑$0.10 (0.24%) | 43.32 | 43.64 | 48.50K |
| 2024-03-14 | 43.76 | 43.36 | ↓$0.40 (-0.91%) | 43.36 | 43.76 | 23.53K |
Create an account or log in to view more rows.
$VBND BUY BUY BUY BUY
$VBND every dip gets bought up.
$VBND who loaded up??
$VBND How can this stock move so little? Damn
$VBND Bears always win...
Bulls have to be forever bagholders....
$VBND another bear trap
$VBND cover that shit
$VBND adding next Friday
$VBND lets see if it can hold the line
$VBND Holding