VBND - Vident Core U.S. Bond Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201948.9649.0148.9348.9748.9720,700
Apr 23, 201948.7148.8848.7148.8848.8811,400
Apr 22, 201948.9148.9148.7448.7748.7732,600
Apr 18, 201948.8348.9148.8048.8448.8416,800
Apr 17, 201948.7548.8448.7448.7448.7411,600
Apr 16, 201948.8348.8748.7348.7848.7824,100
Apr 15, 201948.8748.8848.8148.8548.857,900
Apr 12, 201948.8248.8448.7348.7848.7831,100
Apr 11, 201948.8248.8448.7548.8448.8413,400
Apr 10, 201948.8348.8948.7848.8548.8510,000
Apr 09, 201948.7748.7748.7148.7448.7426,600
Apr 08, 201948.7048.7248.6648.6948.6915,800
Apr 05, 201948.6948.7448.6648.7448.7416,000
Apr 04, 201948.6748.6848.6148.6548.655,500
Apr 03, 201948.6248.6348.5948.6348.6336,000
Apr 02, 201948.6548.6948.6548.6748.6715,500
Apr 01, 201948.7348.8048.6748.7048.7025,500
Mar 29, 201948.7048.7948.6748.7948.7921,100
Mar 28, 201948.7848.8148.7448.8148.818,100
Mar 27, 201948.7448.8248.7148.7348.739,500
Mar 26, 201948.7048.7548.6548.6948.698,300
Mar 25, 201948.6048.7648.6048.7148.7119,400
Mar 22, 201948.5948.6848.5748.6348.6370,800
Mar 21, 201948.4648.4748.3648.4048.4055,500
Mar 20, 201948.2048.4348.2048.4248.424,500
Mar 19, 201948.1848.2248.1848.2148.218,300
Mar 19, 20190.299 Dividend
Mar 18, 201948.4548.5248.4448.5048.205,900
Mar 15, 201948.4848.5148.4748.5148.223,100
Mar 14, 201948.4648.4648.3648.3948.095,300
Mar 13, 201948.3648.4748.3548.4548.1514,500
Mar 12, 201948.3148.4748.3048.4648.168,400
Mar 11, 201948.2648.3648.2448.3648.063,200
Mar 08, 201948.2948.3948.2348.3548.068,000
Mar 07, 201948.3648.3648.2848.3148.0217,400
Mar 06, 201948.2548.2548.2048.2247.937,100
Mar 05, 201948.1248.2648.1148.1947.8928,400
Mar 04, 201948.2748.2748.1648.1647.8617,300
Mar 01, 201948.1148.1748.0848.1147.8111,000
Feb 28, 201948.1348.1748.0948.1347.8310,700
Feb 27, 201948.2348.2348.1448.1747.8816,600
Feb 26, 201948.2448.3348.2248.2647.9619,000
Feb 25, 201948.1648.2548.1548.2147.9122,200
Feb 22, 201948.1748.2448.1648.2247.922,900
Feb 21, 201948.1448.1648.1048.1347.834,400
Feb 20, 201948.1748.2848.1748.2247.9226,200
Feb 19, 201947.9448.2147.9448.1447.8436,300
Feb 15, 201948.0748.1948.0748.1447.8414,300
Feb 14, 201948.0648.1448.0148.1147.8117,000
Feb 13, 201948.0248.0747.9648.0347.7313,300
Feb 12, 201948.0548.1048.0148.1047.8032,200
Feb 11, 201947.9748.0447.9748.0447.753,300
Feb 08, 201948.0648.1348.0448.1247.8220,500
Feb 07, 201948.0648.1148.0248.0647.7610,000
Feb 06, 201948.0448.1548.0448.0847.7859,100
Feb 05, 201947.9548.1147.9548.0847.7863,900
Feb 04, 201947.8447.9947.8447.9947.6916,200
Feb 01, 201948.0148.0547.9747.9847.689,500
Jan 31, 201947.9048.0847.9048.0547.7551,800
Jan 30, 201947.6747.9247.6547.8847.58114,700
Jan 29, 201947.7047.7747.6647.6947.4049,600
Jan 28, 201947.6047.7147.5747.6647.3789,000
Jan 25, 201947.5847.7047.5647.5747.2832,400
Jan 24, 201947.6647.7647.6247.6947.40237,300
Jan 23, 201947.5047.6247.5047.5947.3026,800
Jan 22, 201947.5047.6447.5047.6047.3127,700
Jan 18, 201947.5147.6047.4747.5847.2826,700
Jan 17, 201947.5747.6547.5047.5147.2232,800
Jan 16, 201947.5847.6747.5847.6347.3333,100
Jan 15, 201947.7047.7047.6247.6347.3444,800
Jan 14, 201947.5147.6447.5147.6047.31126,300
Jan 11, 201947.5747.6447.5347.5847.2959,400
Jan 10, 201947.5147.5647.4347.4947.2025,000
Jan 09, 201947.4247.5447.4247.5347.2331,700
Jan 08, 201947.4647.5147.4247.4447.1579,600
Jan 07, 201947.6147.6147.4847.5147.2228,000
Jan 04, 201947.4347.5847.4347.5747.2832,400
Jan 03, 201947.4047.7147.4047.6747.3726,400
Jan 02, 201947.3647.4847.3347.4147.1260,700
Dec 31, 201847.2847.4147.2847.3947.1049,400
Dec 28, 201847.1947.3447.1447.3447.0564,900
Dec 27, 201847.0347.1847.0347.1146.8251,100
Dec 26, 201847.1047.1347.0047.0346.7425,200
Dec 24, 201847.0747.1347.0047.0546.766,300
Dec 21, 201847.0147.1747.0047.0646.76100,400
Dec 20, 201847.1747.2347.0347.0546.7634,400
Dec 19, 201847.1847.1947.0547.1646.8753,000
Dec 19, 20180.735 Dividend
Dec 18, 201847.9247.9247.8047.8446.81118,300
Dec 17, 201847.8247.8347.6847.7746.7543,400
Dec 14, 201847.7047.7847.7047.7146.69117,000
Dec 13, 201847.7547.7547.6347.6546.6256,600
Dec 12, 201847.6647.7447.6447.6546.63242,200
Dec 11, 201847.7447.8147.6247.7546.73207,100
Dec 10, 201847.7147.8047.7147.7846.7534,400
Dec 07, 201847.6447.7547.6047.7346.71232,500
Dec 06, 201846.8847.7246.8847.6246.6057,100
Dec 04, 201847.5247.6247.4647.6146.5920,900
Dec 03, 201847.4747.4747.3547.4646.4421,400
Nov 30, 201846.9147.4146.9147.3746.3525,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...