Vident U.S. Bond Strategy ETF (VBND)
42.67
+0.04
(+0.08%)
USD |
NYSEARCA |
Apr 23, 16:00
42.70
+0.04
(+0.09%)
After-Hours: 20:00
VBND Price: 42.67 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 10, 2024 | 43.23 | 43.23 | 43.04 | 43.07 | 19680.00 |
Apr 09, 2024 | 43.48 | 43.57 | 43.47 | 43.53 | 22444.00 |
Apr 08, 2024 | 43.19 | 43.43 | 43.19 | 43.36 | 26457.00 |
Apr 05, 2024 | 43.40 | 43.43 | 43.34 | 43.35 | 8067.00 |
Apr 04, 2024 | 43.47 | 43.59 | 43.47 | 43.59 | 12572.00 |
Apr 03, 2024 | 43.36 | 43.44 | 43.24 | 43.44 | 20183.00 |
Apr 02, 2024 | 43.34 | 43.46 | 43.33 | 43.44 | 13099.00 |
Apr 01, 2024 | 43.46 | 43.70 | 43.41 | 43.46 | 155284.0 |
Mar 28, 2024 | 43.75 | 43.86 | 43.73 | 43.79 | 8086.00 |
Mar 27, 2024 | 44.12 | 44.12 | 43.69 | 43.80 | 5740.00 |
Mar 26, 2024 | 43.55 | 43.67 | 43.55 | 43.65 | 5868.00 |
Mar 25, 2024 | 43.66 | 43.66 | 43.52 | 43.58 | 3832.00 |
Mar 22, 2024 | 43.70 | 43.81 | 43.67 | 43.78 | 10808.00 |
Mar 21, 2024 | 43.56 | 43.59 | 43.50 | 43.56 | 4943.00 |
Mar 20, 2024 | 43.55 | 43.55 | 43.36 | 43.49 | 11389.00 |
Mar 19, 2024 | 43.39 | 43.52 | 43.39 | 43.44 | 14419.00 |
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
47.76
Average
49.60
Median
Jul 12 2019