Vident U.S. Bond Strategy ETF (VBND)
43.59
+0.09
(+0.21%)
USD |
NYSEARCA |
Jul 26, 16:00
43.59
0.00 (0.00%)
After-Hours: 20:00
VBND Price: 43.59 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 43.43 | 43.61 | 43.43 | 43.50 | 12456.00 |
Jul 24, 2024 | 43.45 | 43.61 | 43.44 | 43.47 | 35063.00 |
Jul 23, 2024 | 43.55 | 43.66 | 43.49 | 43.49 | 19229.00 |
Jul 22, 2024 | 43.46 | 43.56 | 43.42 | 43.49 | 8018.00 |
Jul 19, 2024 | 43.49 | 43.66 | 43.49 | 43.55 | 20098.00 |
Jul 18, 2024 | 43.71 | 43.79 | 43.54 | 43.54 | 41811.00 |
Jul 17, 2024 | 44.01 | 44.01 | 43.58 | 43.70 | 27663.00 |
Jul 16, 2024 | 43.59 | 43.70 | 43.55 | 43.69 | 60878.00 |
Jul 15, 2024 | 43.74 | 43.85 | 43.67 | 43.77 | 107674.0 |
Jul 12, 2024 | 43.79 | 43.99 | 43.79 | 43.98 | 46018.00 |
Jul 11, 2024 | 43.77 | 43.91 | 43.71 | 43.80 | 50501.00 |
Jul 10, 2024 | 43.42 | 43.96 | 43.42 | 43.60 | 45954.00 |
Jul 09, 2024 | 43.46 | 43.54 | 43.43 | 43.52 | 16917.00 |
Jul 08, 2024 | 43.52 | 43.70 | 43.52 | 43.70 | 14487.00 |
Jul 05, 2024 | 43.51 | 43.65 | 43.51 | 43.62 | 11084.00 |
Jul 03, 2024 | 43.35 | 43.52 | 43.35 | 43.47 | 8123.00 |
Jul 02, 2024 | 43.11 | 43.37 | 43.04 | 43.24 | 33973.00 |
Jul 01, 2024 | 43.05 | 43.17 | 43.00 | 43.17 | 114072.0 |
Jun 28, 2024 | 43.35 | 43.42 | 43.24 | 43.24 | 6443.00 |
Jun 27, 2024 | 43.48 | 43.53 | 43.46 | 43.50 | 4078.00 |
Jun 26, 2024 | 43.36 | 43.50 | 43.36 | 43.44 | 11491.00 |
Jun 25, 2024 | 43.59 | 43.67 | 43.44 | 43.59 | 22303.00 |
Jun 24, 2024 | 43.55 | 43.66 | 43.55 | 43.59 | 4418.00 |
Jun 21, 2024 | 43.61 | 43.61 | 43.52 | 43.54 | 5267.00 |
Jun 20, 2024 | 43.37 | 43.64 | 43.37 | 43.62 | 15694.00 |
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
47.44
Average
48.93
Median