Vident U.S. Bond Strategy ETF (VBND)
43.41
-0.02
(-0.05%)
USD |
NYSEARCA |
Nov 21, 16:00
43.37
-0.04
(-0.09%)
Pre-Market: 20:00
VBND Price: 43.41 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.43 | 43.46 | 43.35 | 43.41 | 25458.00 |
| Nov 20, 2024 | 43.46 | 43.63 | 43.39 | 43.43 | 16153.00 |
| Nov 19, 2024 | 43.52 | 43.70 | 43.51 | 43.52 | 18596.00 |
| Nov 18, 2024 | 43.33 | 43.52 | 43.33 | 43.42 | 16930.00 |
| Nov 15, 2024 | 43.16 | 43.49 | 42.70 | 43.40 | 23770.00 |
| Nov 14, 2024 | 43.58 | 43.70 | 43.38 | 43.38 | 16579.00 |
| Nov 13, 2024 | 43.33 | 43.34 | 43.10 | 43.30 | 10237.00 |
| Nov 12, 2024 | 43.50 | 43.70 | 43.50 | 43.53 | 7080.00 |
| Nov 11, 2024 | 43.78 | 43.90 | 43.68 | 43.85 | 56549.00 |
| Nov 08, 2024 | 43.86 | 43.92 | 43.82 | 43.90 | 17569.00 |
| Nov 07, 2024 | 43.67 | 43.95 | 43.67 | 43.85 | 19675.00 |
| Nov 06, 2024 | 43.38 | 43.55 | 43.38 | 43.48 | 13872.00 |
| Nov 05, 2024 | 43.53 | 43.85 | 43.53 | 43.82 | 6286.00 |
| Nov 04, 2024 | 43.75 | 43.78 | 43.55 | 43.66 | 29797.00 |
| Nov 01, 2024 | 43.38 | 43.66 | 43.38 | 43.47 | 11965.00 |
| Oct 31, 2024 | 43.65 | 43.85 | 43.65 | 43.71 | 16465.00 |
| Oct 30, 2024 | 43.78 | 43.78 | 43.63 | 43.63 | 4590.00 |
| Oct 29, 2024 | 42.83 | 43.69 | 42.83 | 43.67 | 9529.00 |
| Oct 28, 2024 | 43.73 | 43.78 | 43.62 | 43.70 | 16111.00 |
| Oct 25, 2024 | 43.47 | 43.92 | 43.47 | 43.73 | 8299.00 |
| Oct 24, 2024 | 43.86 | 43.95 | 43.80 | 43.84 | 6337.00 |
| Oct 23, 2024 | 43.75 | 43.83 | 43.69 | 43.72 | 22832.00 |
| Oct 22, 2024 | 43.86 | 43.87 | 43.78 | 43.82 | 11058.00 |
| Oct 21, 2024 | 44.02 | 44.02 | 43.82 | 43.83 | 18797.00 |
| Oct 18, 2024 | 44.22 | 44.22 | 44.08 | 44.13 | 14052.00 |
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
47.02
Average
45.40
Median