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
1 Sep 2023	USD	42.5	42.531	42.49	42.524	42.524	-0.163 (-0.38%)	5,200
31 Aug 2023	USD	42.71	42.73	42.66	42.687	42.687	+0.082 (+0.19%)	6,200
30 Aug 2023	USD	42.66	42.66	42.59	42.605	42.605	+0.005 (+0.01%)	16,534
29 Aug 2023	USD	42.44	42.63	42.44	42.6	42.6	+0.18 (+0.42%)	21,000
28 Aug 2023	USD	42.375	42.43	42.351	42.42	42.42	+0.085 (+0.20%)	16,200
25 Aug 2023	USD	42.34	42.36	42.23	42.335	42.335	0.0 (0.0%)	18,000
24 Aug 2023	USD	42.38	42.38	42.31	42.335	42.335	-0.08 (-0.19%)	26,600
23 Aug 2023	USD	42.29	42.45	42.29	42.415	42.415	+0.32 (+0.76%)	26,800
22 Aug 2023	USD	42.07	42.14	42.07	42.095	42.095	+0.045 (+0.11%)	10,300
21 Aug 2023	USD	42.02	42.09	42.01	42.05	42.05	-0.21 (-0.50%)	21,800
18 Aug 2023	USD	42.281	42.308	42.22	42.26	42.26	+0.11 (+0.26%)	11,300
17 Aug 2023	USD	42.21	42.21	42.1	42.15	42.15	-0.046 (-0.11%)	16,100
16 Aug 2023	USD	41.97	42.29	41.97	42.196	42.196	-0.114 (-0.27%)	3,800
15 Aug 2023	USD	42.368	42.48	42.31	42.31	42.31	-0.27 (-0.63%)	22,200
14 Aug 2023	USD	42.515	42.685	42.515	42.58	42.58	0.0 (0.0%)	31,000
11 Aug 2023	USD	42.6	42.67	42.58	42.58	42.58	-0.07 (-0.16%)	18,100
10 Aug 2023	USD	42.89	42.89	42.65	42.65	42.65	-0.18 (-0.42%)	9,500
9 Aug 2023	USD	42.87	42.87	42.8	42.83	42.83	+0.02 (+0.05%)	10,400
8 Aug 2023	USD	42.81	42.84	42.77	42.81	42.81	+0.105 (+0.25%)	12,900
7 Aug 2023	USD	42.71	42.754	42.691	42.705	42.705	-0.085 (-0.20%)	5,000
4 Aug 2023	USD	42.25	42.83	42.25	42.79	42.79	+0.275 (+0.65%)	14,300
3 Aug 2023	USD	42.54	42.54	42.47	42.515	42.515	-0.2 (-0.47%)	31,000
2 Aug 2023	USD	42.65	42.75	42.65	42.715	42.715	-0.122 (-0.28%)	25,700
1 Aug 2023	USD	42.855	42.855	42.801	42.837	42.837	-0.2 (-0.46%)	16,900
31 Jul 2023	USD	43.05	43.13	43.005	43.037	43.037	+0.038 (+0.09%)	32,600
28 Jul 2023	USD	42.99	43.01	42.963	42.999	42.999	+0.149 (+0.35%)	6,200
27 Jul 2023	USD	43.02	43.02	42.835	42.85	42.85	-0.266 (-0.62%)	15,600
26 Jul 2023	USD	43.09	43.15	43.07	43.116	43.116	+0.044 (+0.10%)	6,400
25 Jul 2023	USD	43.055	43.1	43.015	43.072	43.072	-0.008 (-0.02%)	28,100
24 Jul 2023	USD	43.116	43.122	43.066	43.08	43.08	-0.05 (-0.12%)	9,900

First
5
6
7
8
9
Last

Unicorn Response |