Vident Core U.S. Bond Strategy Recent Share Price (USX:VBND)

USX:VBND - Vident Core U.S. Bond Strategy ETF Vident Core U.S. Bond Strategy
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Dec 2023	USD	43.94	43.94	43.78	43.9	43.9	-0.151 (-0.34%)	45,500
15 Dec 2023	USD	43.9	44.06	43.9	44.051	44.051	-0.186 (-0.42%)	11,100
14 Dec 2023	USD	43.95	44.26	43.86	44.237	44.237	+0.427 (+0.97%)	11,000
13 Dec 2023	USD	43.24	43.84	43.23	43.81	43.81	+0.55 (+1.27%)	27,151
12 Dec 2023	USD	43.225	43.2833	43.225	43.26	43.26	+0.109 (+0.25%)	4,274
11 Dec 2023	USD	43.17	43.19	43.08	43.1509	43.1509	-0.084 (-0.19%)	39,489
8 Dec 2023	USD	43.19	43.28	43.16	43.235	43.235	-0.136 (-0.31%)	7,600
7 Dec 2023	USD	44.445	44.445	43.3	43.371	43.371	-0.079 (-0.18%)	27,100
6 Dec 2023	USD	43.385	43.52	43.22	43.45	43.45	+0.2 (+0.46%)	25,400
5 Dec 2023	USD	43.16	43.29	43.13	43.25	43.25	+0.15 (+0.35%)	9,600
4 Dec 2023	USD	42.75	43.134	42.75	43.1	43.1	+0.085 (+0.20%)	17,800
1 Dec 2023	USD	42.68	43.046	42.67	43.015	43.015	+0.314 (+0.74%)	18,700
30 Nov 2023	USD	42.47	42.83	42.47	42.701	42.701	-0.189 (-0.44%)	140,200
29 Nov 2023	USD	42.754	42.95	42.75	42.89	42.89	+0.289 (+0.68%)	26,800
28 Nov 2023	USD	42.598	42.61	42.48	42.601	42.601	+0.111 (+0.26%)	10,400
27 Nov 2023	USD	42.363	42.58	42.363	42.49	42.49	+0.26 (+0.62%)	39,300
24 Nov 2023	USD	42.23	42.23	42.23	42.23	42.23	-0.155 (-0.37%)	100
22 Nov 2023	USD	42.34	42.397	42.301	42.385	42.385	-0.028 (-0.07%)	30,100
21 Nov 2023	USD	42.51	42.58	42.17	42.413	42.413	+0.103 (+0.24%)	55,900
20 Nov 2023	USD	42.239	42.37	42.17	42.31	42.31	+0.05 (+0.12%)	20,100
17 Nov 2023	USD	42.43	42.465	42.17	42.26	42.26	+0.015 (+0.04%)	56,500
16 Nov 2023	USD	42.3	42.35	42.21	42.245	42.245	+0.25 (+0.60%)	11,900
15 Nov 2023	USD	41.96	42.015	41.9	41.995	41.995	-0.2 (-0.47%)	17,400
14 Nov 2023	USD	42.104	42.229	42.09	42.195	42.195	+0.315 (+0.75%)	13,400
13 Nov 2023	USD	41.75	42	41.75	41.88	41.88	+0.105 (+0.25%)	18,700
10 Nov 2023	USD	41.849	41.849	41.7	41.775	41.775	-0.05 (-0.12%)	31,200
9 Nov 2023	USD	41.876	42.06	41.77	41.825	41.825	-0.25 (-0.59%)	14,000
8 Nov 2023	USD	42.098	42.098	41.965	42.075	42.075	+0.115 (+0.27%)	11,100
7 Nov 2023	USD	41.95	42.115	41.8	41.96	41.96	+0.24 (+0.58%)	10,600
6 Nov 2023	USD	41.95	41.95	41.635	41.72	41.72	-0.15 (-0.36%)	18,900

First
2
3
4
5
6
Last

Unicorn Response |