Vident US Bond Strategy ETF Historical Data - VBND | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Vident US Bond Strategy ETF (VBND)
Vident US Bond Strategy ETF (VBND) Historical

Vident US Bond Strategy ETF (VBND)

42.61

0.17

(0.41%)

Closed April 26 4:00PM

Delayed by 15 minutes

42.61

0.00

( 0.00% )

Pre Market: 8:16AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0234741784038	42.6	42.7332	42.37	17466	42.6161688	SP
4	-1	-2.29305205228	43.61	43.705	42.37	29999	43.03742942	SP
12	-1.17	-2.67245317497	43.78	44.17	42.37	20830	43.30380089	SP
26	1.62	3.95218345938	40.99	44.7	40.92	24034	43.34533084	SP
52	-1.09	-2.4942791762	43.7	44.7	40.76	20459	42.97782499	SP
156	-8.1	-15.9731808322	50.71	52.52	40.76	22402	44.91497204	SP
260	-6.355	-12.9786582253	48.965	53.2	40.76	20995	46.94174355	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	42.61	0.17	0.41	42.59	42.66	42.5301	8363
1714084200	42.4355	-0.2	-0.47	42.42	42.57	42.37	7589
1713997800	42.6347	-0.03	-0.08	42.5899	42.68	42.5202	57415
1713911400	42.6674	0.04	0.08	42.62	42.7332	42.62	3945
1713825000	42.6318	0.01	0.02	42.6	42.7	42.55	10019
1713565800	42.625	0.02	0.04	42.72	42.72	42.57	17327
1713479400	42.61	-0.14	-0.33	42.69	42.96	42.6001	55251
1713393000	42.75	0.29	0.68	42.6	42.92	42.5525	111118
1713306600	42.4594	-0.36	-0.84	42.48	42.55	42.4	8979
1713220200	42.82	-0.24	-0.56	42.89	42.89	42.73	16509
1712961000	43.06	0.06	0.14	43.16	43.2	43.06	9005
1712874600	43	-0.07	-0.16	43.11	43.15	42.96	16681
1712788200	43.07	-0.46	-1.05	43.23	43.23	43.0401	19680
1712701800	43.5273	0.17	0.39	43.47	43.57	43.47	22444
1712615400	43.36	0.01	0.02	43.19	43.43	43.19	26457
1712356200	43.35	-0.24	-0.55	43.4	43.43	43.34	8067
1712269800	43.59	0.15	0.33	43.52	43.59	43.47	12572
1712183400	43.445	0.01	0.02	43.36	43.445	43.24	20183
1712097000	43.435	-0.03	-0.06	43.31	43.46	43.31	13099
1712010600	43.46	-0.33	-0.75	43.61	43.705	43.41	155284
1711665000	43.79	-0.01	-0.02	43.75	43.86	43.73	8086
1711578600	43.799	0.15	0.34	44.12	44.12	43.69	5740
1711492200	43.65	0.07	0.16	43.5487	43.67	43.5487	5868
1711405800	43.58	-0.2	-0.46	43.66	43.66	43.52	3832
1711146600	43.78	0.22	0.49	43.73	43.81	43.6653	10808
1711060200	43.565	0.07	0.17	43.66	43.66	43.5	4943
1710973800	43.49	0.05	0.12	43.43	43.55	43.36	11389
1710887400	43.44	0.07	0.16	43.36	43.52	43.36	14419
1710801000	43.37	-0.05	-0.12	43.34	43.445	43.281	11363
1710541800	43.42	0.06	0.14	43.35	43.639	43.3176	48497
1710455400	43.36	-0.32	-0.73	43.76	43.76	43.36	23532
1710369000	43.6775	-0.03	-0.07	43.64	43.72	43.6	15561
1710282600	43.71	-0.28	-0.63	43.72	43.79	43.68	14015
1710196200	43.985	-0.04	-0.08	43.98	44.05	43.95	12207
1709940600	44.02	0.01	0.02	43.99	44.17	43.98	13614
1709854200	44.0096	0.06	0.13	43.99	44.05	43.915	7406
1709767800	43.9535	0.08	0.18	43.85	44.05	43.79	27622
1709681400	43.875	0.28	0.65	43.77	43.94	43.605	18296
1709595000	43.5902	-0.11	-0.25	43.48	43.64	43.48	14841
1709335800	43.7	0.15	0.34	43.53	43.74	43.53	8161
1709249400	43.55	0.12	0.28	43.54	43.61	43.4776	20380
1709163000	43.43	0.06	0.15	43.42	43.5153	43.3013	21084
1709076600	43.365	-0.04	-0.08	43.37	43.47	43.11	8669
1708990200	43.4	-0.16	-0.37	43.49	43.49	43.2766	5422
1708731000	43.56	0.3	0.68	43.4	43.56	43.38	43360
1708644600	43.2644	-0.01	-0.03	43.28	43.31	43.2113	16392
1708558200	43.2789	-0.12	-0.27	43.42	43.42	43.23	13629
1708471800	43.3947	0.09	0.21	43.35	43.468	43.2601	24439
1708126200	43.3042	-0.13	-0.29	43.25	43.35	43.25	20605
1708039800	43.43	0.18	0.43	43.55	43.55	43.34	26837
1707953400	43.2452	0.13	0.30	43.29	43.3	42.935	17592
1707867000	43.1139	-0.52	-1.18	43.36	43.36	43.06	9224
1707780600	43.63	0.01	0.03	43.72	43.72	43.52	15908
1707521400	43.6185	-0.03	-0.06	43.52	43.71	43.27	17490
1707435000	43.645	-0.14	-0.32	43.69	43.69	43.55	21565
1707348600	43.7849	-0.06	-0.14	43.88	43.93	43.75	14113
1707262200	43.845	0.18	0.41	43.7	44.0895	43.7	17804
1707175800	43.6669	-0.35	-0.80	43.78	43.78	43.5701	13433
1706916600	44.0201	-0.35	-0.79	44.09	44.09	43.91	16879
1706830200	44.37	0.33	0.75	44.12	44.7	44.12	15395
1706743800	44.0395	0.17	0.38	43.95	44.42	43.95	12689
1706657400	43.8743	0.01	0.03	43.94	43.94	43.7764	15481
1706571000	43.8614	0.28	0.65	43.7	43.88	43.7	13509

Vident US Bond Strategy ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions