Vident US Bond Strategy ETF (VBND)
42.89
+0.08
(+0.18%)
USD |
NYSEARCA |
Aug 24, 16:00
42.91
+0.02
(+0.05%)
After-Hours: 20:00
VBND Price : 42.89 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 42.88 | 42.91 | 42.86 | 42.89 | 11010.00 |
| Aug 21, 2026 | 42.83 | 42.84 | 42.79 | 42.82 | 8412.00 |
| Aug 20, 2026 | 42.83 | 42.89 | 42.78 | 42.82 | 9076.00 |
| Aug 19, 2026 | 43.00 | 43.02 | 42.94 | 42.99 | 44711.00 |
| Aug 18, 2026 | 42.74 | 42.80 | 42.71 | 42.76 | 16965.00 |
| Aug 17, 2026 | 43.05 | 43.05 | 42.90 | 42.94 | 11539.00 |
| Aug 14, 2026 | 43.12 | 43.12 | 42.99 | 43.05 | 25985.00 |
| Aug 13, 2026 | 43.22 | 43.23 | 43.11 | 43.16 | 18354.00 |
| Aug 12, 2026 | 43.09 | 43.09 | 42.96 | 43.05 | 23150.00 |
| Aug 11, 2026 | 42.98 | 43.09 | 42.98 | 43.02 | 9077.00 |
| Aug 10, 2026 | 43.02 | 43.13 | 42.98 | 43.03 | 10450.00 |
| Aug 07, 2026 | 43.01 | 43.40 | 41.40 | 43.15 | 32018.00 |
| Aug 06, 2026 | 42.96 | 43.08 | 42.96 | 43.03 | 11094.00 |
| Aug 05, 2026 | 43.12 | 43.23 | 43.12 | 43.16 | 23359.00 |
| Aug 04, 2026 | 43.06 | 43.25 | 43.02 | 43.14 | 17885.00 |
| Aug 03, 2026 | 42.98 | 42.99 | 42.89 | 42.94 | 16296.00 |
| Jul 31, 2026 | 42.88 | 42.90 | 42.73 | 42.87 | 20502.00 |
| Jul 30, 2026 | 42.98 | 43.00 | 42.92 | 42.95 | 6434.00 |
| Jul 29, 2026 | 43.12 | 43.12 | 42.95 | 42.95 | 18415.00 |
| Jul 28, 2026 | 43.04 | 43.16 | 43.01 | 43.12 | 64772.00 |
| Jul 27, 2026 | 42.99 | 43.07 | 42.99 | 43.06 | 10237.00 |
| Jul 24, 2026 | 43.02 | 43.03 | 42.91 | 42.95 | 12727.00 |
| Jul 23, 2026 | 42.91 | 42.95 | 42.86 | 42.92 | 10040.00 |
| Jul 22, 2026 | 43.02 | 43.10 | 43.00 | 43.03 | 14671.00 |
| Jul 21, 2026 | 43.14 | 43.15 | 43.05 | 43.10 | 21382.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median