Vident U.S. Bond Strategy ETF (VBND)
43.29
-0.09
(-0.21%)
USD |
NYSEARCA |
May 16, 16:00
43.29
0.00 (0.00%)
After-Hours: 20:00
VBND Price: 43.29 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 43.25 | 43.38 | 43.24 | 43.38 | 17367.00 |
May 14, 2024 | 43.26 | 43.26 | 43.02 | 43.08 | 10432.00 |
May 13, 2024 | 43.15 | 43.27 | 43.14 | 43.18 | 12196.00 |
May 10, 2024 | 43.02 | 43.25 | 43.02 | 43.12 | 62787.00 |
May 09, 2024 | 43.08 | 43.35 | 43.08 | 43.22 | 6385.00 |
May 08, 2024 | 43.12 | 43.16 | 43.08 | 43.11 | 6496.00 |
May 07, 2024 | 43.18 | 43.32 | 43.18 | 43.22 | 9238.00 |
May 06, 2024 | 43.11 | 43.15 | 43.06 | 43.14 | 19936.00 |
May 03, 2024 | 42.94 | 43.05 | 42.94 | 43.05 | 5582.00 |
May 02, 2024 | 42.84 | 42.86 | 42.78 | 42.86 | 2967.00 |
May 01, 2024 | 42.59 | 42.88 | 42.58 | 42.76 | 31200.00 |
Apr 30, 2024 | 42.67 | 42.79 | 42.58 | 42.58 | 12489.00 |
Apr 29, 2024 | 42.69 | 42.80 | 42.69 | 42.76 | 8647.00 |
Apr 26, 2024 | 42.60 | 42.66 | 42.53 | 42.61 | 8363.00 |
Apr 25, 2024 | 42.50 | 42.57 | 42.37 | 42.44 | 7589.00 |
Apr 24, 2024 | 42.59 | 42.68 | 42.52 | 42.63 | 57415.00 |
Apr 23, 2024 | 42.69 | 42.73 | 42.63 | 42.67 | 3945.00 |
Apr 22, 2024 | 42.62 | 42.70 | 42.55 | 42.63 | 10019.00 |
Apr 19, 2024 | 42.65 | 42.65 | 42.57 | 42.62 | 17327.00 |
Apr 18, 2024 | 42.64 | 42.96 | 42.60 | 42.61 | 55251.00 |
Apr 17, 2024 | 42.60 | 42.92 | 42.55 | 42.75 | 111118.0 |
Apr 16, 2024 | 42.48 | 42.55 | 42.40 | 42.46 | 8979.00 |
Apr 15, 2024 | 42.73 | 42.84 | 42.73 | 42.82 | 16509.00 |
Apr 12, 2024 | 43.18 | 43.20 | 43.06 | 43.06 | 9005.00 |
Apr 11, 2024 | 43.08 | 43.15 | 42.96 | 43.00 | 16681.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.81
Minimum
Oct 19 2023
52.31
Maximum
Dec 11 2020
47.68
Average
49.60
Median
Jul 12 2019