NASDAQ:VBND
Vident Core U.S. Bond Strategy Fund ETF Price (Quote)
$42.58
-0.175 (-0.409%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.39 | $43.71 | Tuesday, 30th Apr 2024 VBND stock ended at $42.58. This is 0.409% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.329% from a day low at $42.58 to a day high of $42.72. |
| 90 days | $42.39 | $44.70 | |
| 52 weeks | $40.76 | $44.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $42.67 | $42.72 | $42.58 | $42.58 | 12 489 |
| Apr 29, 2024 | $42.69 | $42.80 | $42.69 | $42.76 | 8 647 |
| Apr 26, 2024 | $42.60 | $42.66 | $42.53 | $42.62 | 8 363 |
| Apr 25, 2024 | $42.50 | $42.55 | $42.39 | $42.48 | 7 473 |
| Apr 24, 2024 | $42.59 | $42.68 | $42.52 | $42.64 | 57 415 |
| Apr 23, 2024 | $42.69 | $42.73 | $42.63 | $42.67 | 3 945 |
| Apr 22, 2024 | $42.62 | $42.70 | $42.59 | $42.63 | 10 019 |
| Apr 19, 2024 | $42.65 | $42.65 | $42.57 | $42.59 | 17 316 |
| Apr 18, 2024 | $42.64 | $42.96 | $42.60 | $42.61 | 55 251 |
| Apr 17, 2024 | $42.60 | $42.92 | $42.55 | $42.75 | 111 118 |
| Apr 16, 2024 | $42.48 | $42.55 | $42.40 | $42.49 | 8 927 |
| Apr 15, 2024 | $42.73 | $42.84 | $42.73 | $42.82 | 16 484 |
| Apr 12, 2024 | $43.18 | $43.20 | $43.06 | $43.06 | 9 005 |
| Apr 11, 2024 | $43.08 | $43.15 | $42.96 | $43.00 | 16 681 |
| Apr 10, 2024 | $43.23 | $43.23 | $43.04 | $43.07 | 19 680 |
| Apr 09, 2024 | $43.48 | $43.57 | $43.47 | $43.57 | 22 444 |
| Apr 08, 2024 | $43.19 | $43.43 | $43.19 | $43.36 | 26 457 |
| Apr 05, 2024 | $43.40 | $43.43 | $43.34 | $43.35 | 8 067 |
| Apr 04, 2024 | $43.47 | $43.59 | $43.47 | $43.59 | 12 572 |
| Apr 03, 2024 | $43.36 | $43.45 | $43.24 | $43.45 | 20 183 |
| Apr 02, 2024 | $43.35 | $43.46 | $43.33 | $43.45 | 13 099 |
| Apr 01, 2024 | $43.46 | $43.71 | $43.41 | $43.46 | 155 284 |
| Mar 28, 2024 | $43.75 | $43.86 | $43.73 | $43.79 | 8 086 |
| Mar 27, 2024 | $44.12 | $44.12 | $43.69 | $43.82 | 5 740 |
| Mar 26, 2024 | $43.55 | $43.67 | $43.55 | $43.65 | 5 868 |
