Vident U.S. Bond Strategy ETF VBND
41.94 USD -0.07 (-0.17%)
As ofNov 13, 2026, 3:59 PM EST
41.88 Day range 41.99
41.47 52-week range 44.49
- YTD
- -5.05%
- 1 year
- -5.11%
VBND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.92 | 41.99 | 41.88 | 41.94 | -0.07 | -0.17% | 47,976 |
| Nov 12, 2026 | 42.17 | 42.17 | 42.01 | 42.01 | -0.25 | -0.59% | 43,400 |
| Nov 11, 2026 | 42.18 | 42.31 | 42.10 | 42.26 | +0.06 | +0.14% | 21,900 |
| Nov 10, 2026 | 42.15 | 42.29 | 42.15 | 42.20 | -0.39 | -0.92% | 29,100 |
| Nov 9, 2026 | 42.51 | 42.63 | 42.45 | 42.59 | +0.10 | +0.24% | 26,500 |
| Nov 6, 2026 | 42.50 | 42.58 | 42.46 | 42.49 | -0.03 | -0.07% | 32,500 |
| Nov 5, 2026 | 42.51 | 42.55 | 42.49 | 42.52 | +0.05 | +0.12% | 44,700 |
| Nov 4, 2026 | 42.25 | 42.51 | 42.25 | 42.47 | +0.16 | +0.38% | 25,500 |
| Nov 3, 2026 | 42.24 | 42.34 | 42.20 | 42.31 | -0.09 | -0.21% | 35,800 |
| Nov 2, 2026 | 42.32 | 42.47 | 42.32 | 42.40 | +0.02 | +0.05% | 22,000 |
| Oct 30, 2026 | 42.29 | 42.38 | 42.25 | 42.38 | +0.11 | +0.26% | 15,600 |
| Oct 29, 2026 | 42.24 | 42.27 | 42.17 | 42.27 | +0.11 | +0.26% | 13,400 |
| Oct 28, 2026 | 42.13 | 42.23 | 42.03 | 42.16 | -0.02 | -0.05% | 95,100 |
| Oct 27, 2026 | 42.10 | 42.18 | 42.10 | 42.18 | +0.04 | +0.09% | 33,400 |
| Oct 26, 2026 | 42.13 | 42.16 | 42.10 | 42.14 | +0.03 | +0.07% | 16,200 |
| Oct 23, 2026 | 42.03 | 42.16 | 42.03 | 42.11 | -0.03 | -0.07% | 45,600 |
| Oct 22, 2026 | 41.92 | 42.18 | 41.91 | 42.14 | +0.37 | +0.89% | 14,800 |
| Oct 21, 2026 | 41.85 | 41.89 | 41.77 | 41.77 | -0.06 | -0.14% | 21,300 |
| Oct 20, 2026 | 41.81 | 41.87 | 41.74 | 41.83 | -0.09 | -0.21% | 26,100 |
| Oct 19, 2026 | 41.99 | 41.99 | 41.87 | 41.92 | -0.08 | -0.19% | 19,900 |
| Oct 16, 2026 | 42.05 | 42.06 | 41.92 | 42.00 | -0.05 | -0.12% | 27,900 |
| Oct 15, 2026 | 42.05 | 42.13 | 42.00 | 42.05 | +0.26 | +0.62% | 26,800 |
| Oct 14, 2026 | 41.55 | 41.82 | 41.53 | 41.79 | +0.03 | +0.07% | 17,100 |
| Oct 13, 2026 | 41.75 | 41.76 | 41.69 | 41.76 | +0.04 | +0.10% | 16,500 |
| Oct 12, 2026 | 41.63 | 41.85 | 41.61 | 41.72 | +0.08 | +0.19% | 22,000 |
| Oct 9, 2026 | 41.64 | 41.69 | 41.58 | 41.64 | +0.02 | +0.05% | 77,700 |
| Oct 8, 2026 | 41.50 | 41.66 | 41.49 | 41.62 | +0.12 | +0.29% | 22,500 |
| Oct 7, 2026 | 41.40 | 41.57 | 41.40 | 41.50 | -0.12 | -0.29% | 26,500 |
| Oct 6, 2026 | 41.41 | 41.65 | 41.41 | 41.62 | +0.15 | +0.36% | 244,800 |
| Oct 5, 2026 | 41.34 | 41.49 | 41.34 | 41.47 | -0.06 | -0.14% | 6,300 |
| Oct 2, 2026 | 41.64 | 41.71 | 41.49 | 41.53 | -0.06 | -0.14% | 21,600 |
| Oct 1, 2026 | 41.35 | 41.61 | 41.35 | 41.59 | +0.05 | +0.12% | 59,100 |
| Sep 30, 2026 | 41.49 | 41.55 | 41.43 | 41.54 | -0.05 | -0.12% | 38,200 |
| Sep 29, 2026 | 41.58 | 41.59 | 41.44 | 41.59 | -0.06 | -0.14% | 20,800 |
| Sep 28, 2026 | 41.72 | 41.72 | 41.57 | 41.65 | -0.20 | -0.48% | 14,100 |
| Sep 25, 2026 | 41.82 | 41.85 | 41.74 | 41.85 | +0.01 | +0.02% | 22,700 |
| Sep 24, 2026 | 42.01 | 42.01 | 41.83 | 41.84 | -0.19 | -0.45% | 22,300 |
| Sep 23, 2026 | 42.15 | 42.17 | 41.97 | 42.03 | -0.35 | -0.83% | 23,200 |
| Sep 22, 2026 | 42.42 | 42.42 | 42.33 | 42.38 | +0.04 | +0.09% | 19,500 |
| Sep 21, 2026 | 42.37 | 42.38 | 42.32 | 42.34 | +0.04 | +0.09% | 15,600 |
| Sep 18, 2026 | 42.32 | 42.32 | 42.24 | 42.30 | -0.11 | -0.26% | 31,800 |
| Sep 17, 2026 | 42.36 | 42.41 | 42.34 | 42.41 | +0.01 | +0.02% | 6,500 |
| Sep 16, 2026 | 42.44 | 42.49 | 42.38 | 42.40 | +0.07 | +0.17% | 23,600 |
| Sep 15, 2026 | 42.33 | 42.37 | 42.29 | 42.33 | -0.05 | -0.12% | 12,700 |
| Sep 14, 2026 | 42.40 | 42.46 | 42.30 | 42.38 | -0.08 | -0.19% | 18,000 |
| Sep 11, 2026 | 42.56 | 42.56 | 42.41 | 42.46 | +0.02 | +0.05% | 35,600 |
| Sep 10, 2026 | 42.56 | 42.59 | 42.44 | 42.44 | -0.31 | -0.73% | 26,600 |
| Sep 9, 2026 | 42.81 | 42.81 | 42.66 | 42.75 | -0.08 | -0.19% | 29,400 |
| Sep 8, 2026 | 42.88 | 42.88 | 42.81 | 42.83 | -0.02 | -0.05% | 22,800 |
| Sep 4, 2026 | 42.85 | 42.92 | 42.83 | 42.85 | -0.03 | -0.07% | 11,300 |
| Sep 3, 2026 | 42.86 | 42.91 | 42.86 | 42.88 | +0.10 | +0.23% | 7,800 |
| Sep 2, 2026 | 42.76 | 42.80 | 42.73 | 42.78 | +0.03 | +0.07% | 9,600 |
| Sep 1, 2026 | 42.81 | 42.85 | 42.71 | 42.75 | -0.09 | -0.21% | 25,600 |
| Aug 31, 2026 | 42.84 | 42.88 | 42.81 | 42.84 | -0.10 | -0.23% | 16,400 |
| Aug 28, 2026 | 43.03 | 43.03 | 42.94 | 42.94 | -0.07 | -0.16% | 10,700 |
| Aug 27, 2026 | 43.01 | 43.04 | 42.97 | 43.01 | -0.02 | -0.05% | 25,900 |
| Aug 26, 2026 | 43.05 | 43.06 | 42.98 | 43.03 | -0.03 | -0.07% | 24,600 |
| Aug 25, 2026 | 42.94 | 43.07 | 42.94 | 43.06 | +0.17 | +0.40% | 9,500 |
| Aug 24, 2026 | 42.88 | 42.91 | 42.86 | 42.89 | +0.08 | +0.19% | 11,000 |
| Aug 21, 2026 | 42.83 | 42.85 | 42.79 | 42.81 | -0.01 | -0.02% | 8,400 |
| Aug 20, 2026 | 42.83 | 42.89 | 42.78 | 42.82 | -0.17 | -0.40% | 9,100 |
| Aug 19, 2026 | 43.00 | 43.02 | 42.94 | 42.99 | +0.23 | +0.54% | 44,700 |
| Aug 18, 2026 | 42.74 | 42.80 | 42.71 | 42.76 | -0.18 | -0.42% | 17,000 |
| Aug 17, 2026 | 43.05 | 43.05 | 42.90 | 42.94 | -0.11 | -0.26% | 11,500 |
| Aug 14, 2026 | 43.12 | 43.12 | 42.99 | 43.05 | -0.11 | -0.25% | 26,000 |
65 days, newest first. Daily bars as drawn on the VBND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.