Vident U.S. Bond Strategy ETF

VBND
🏛️ usa →
44.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.75 42.83 42.63 42.63 0.1M
2022-12-29 42.79 42.92 42.79 42.89 0.0M
2022-12-28 42.83 42.83 42.50 42.70 0.1M
2022-12-27 42.91 42.95 42.64 42.75 0.0M
2022-12-23 43.15 43.15 43.07 43.08 0.0M
2022-12-22 43.31 43.31 43.15 43.28 0.1M
2022-12-21 43.23 43.28 43.22 43.25 0.0M
2022-12-20 43.23 43.34 43.15 43.17 0.1M
2022-12-19 43.57 43.57 43.44 43.51 0.0M
2022-12-16 43.61 43.84 43.61 43.72 0.0M
2022-12-15 43.95 44.02 43.90 43.90 0.1M
2022-12-14 43.81 43.97 43.74 43.85 0.1M
2022-12-13 43.97 44.00 43.78 43.78 0.0M
2022-12-12 43.66 43.66 43.44 43.45 0.1M
2022-12-09 43.69 43.69 43.49 43.49 0.0M
2022-12-08 43.79 43.83 43.74 43.78 0.0M
2022-12-07 43.72 43.88 43.72 43.84 0.0M
2022-12-06 43.50 43.57 43.43 43.48 0.0M
2022-12-05 43.44 43.45 43.30 43.35 0.0M
2022-12-02 43.28 43.61 43.28 43.61 0.0M
2022-12-01 43.22 43.44 43.15 43.43 0.0M
2022-11-30 42.70 43.10 42.66 43.00 0.0M
2022-11-29 42.85 42.85 42.69 42.77 0.1M
2022-11-28 42.92 42.92 42.79 42.83 0.0M
2022-11-25 42.91 42.93 42.91 42.92 0.0M
2022-11-23 42.81 42.97 42.77 42.86 0.1M
2022-11-22 42.57 42.78 42.57 42.68 0.1M
2022-11-21 42.55 42.55 42.42 42.43 0.1M
2022-11-18 42.59 42.59 42.43 42.43 0.0M
2022-11-17 42.50 42.56 42.46 42.50 0.0M
2022-11-16 42.52 42.81 42.48 42.72 0.1M
2022-11-15 42.31 42.49 42.31 42.44 0.0M
2022-11-14 42.28 42.35 42.26 42.31 0.0M
2022-11-11 42.30 42.43 42.25 42.38 0.0M
2022-11-10 42.23 42.43 42.23 42.40 0.0M
2022-11-09 41.59 41.72 41.53 41.58 0.0M
2022-11-08 41.54 41.57 41.51 41.51 0.0M
2022-11-07 41.41 41.42 41.38 41.38 0.0M
2022-11-04 41.58 41.62 41.51 41.52 0.0M
2022-11-03 41.53 41.75 41.46 41.63 0.0M
2022-11-02 41.81 41.98 41.64 41.71 0.0M
2022-11-01 41.93 41.93 41.78 41.82 0.0M
2022-10-31 41.73 41.76 41.58 41.68 0.0M
2022-10-28 41.73 41.87 41.73 41.83 0.0M
2022-10-27 41.82 41.97 41.77 41.91 0.0M
2022-10-26 41.74 41.76 41.59 41.71 0.0M
2022-10-25 41.56 41.57 41.48 41.54 0.0M
2022-10-24 41.21 41.28 41.14 41.18 0.0M
2022-10-21 41.26 41.29 41.22 41.28 0.0M
2022-10-20 41.48 41.52 41.12 41.27 0.0M
2022-10-19 41.60 41.64 41.44 41.54 0.0M
2022-10-18 41.87 41.91 41.76 41.86 0.0M
2022-10-17 41.92 41.92 41.78 41.79 0.0M
2022-10-14 42.10 42.10 41.71 41.77 0.0M
2022-10-13 41.68 42.03 41.68 41.88 0.0M
2022-10-12 41.97 42.11 41.97 42.09 0.0M
2022-10-11 42.22 42.29 42.09 42.13 0.0M
2022-10-10 42.32 42.32 42.03 42.30 0.0M
2022-10-07 42.30 42.34 42.27 42.31 0.0M
2022-10-06 42.52 42.62 42.52 42.55 0.0M
2022-10-05 42.60 42.63 42.53 42.62 0.0M
2022-10-04 42.92 42.93 42.83 42.86 0.0M
2022-10-03 42.72 42.87 42.72 42.78 0.0M
2022-09-30 42.64 42.64 42.37 42.39 0.0M
2022-09-29 42.56 42.56 42.43 42.55 0.0M
2022-09-28 42.59 42.74 42.59 42.74 0.0M
2022-09-27 42.31 42.32 42.21 42.21 0.0M
2022-09-26 42.79 42.79 42.48 42.54 0.0M
2022-09-23 43.00 43.04 42.95 43.00 0.0M
2022-09-22 43.17 43.17 43.03 43.04 0.0M
2022-09-21 43.41 43.50 43.35 43.43 0.0M
2022-09-20 43.31 43.44 43.28 43.36 0.0M
2022-09-19 43.51 43.59 43.51 43.55 0.0M
2022-09-16 43.49 43.63 43.49 43.53 0.0M
2022-09-15 43.68 43.70 43.59 43.59 0.0M
2022-09-14 43.44 43.78 43.44 43.69 0.0M
2022-09-13 43.65 43.70 43.60 43.64 0.0M
2022-09-12 44.06 44.06 43.88 43.92 0.0M
2022-09-09 44.02 44.04 43.96 43.98 0.0M
2022-09-08 44.06 44.11 43.95 43.99 0.0M
2022-09-07 44.01 44.11 43.99 44.10 0.0M
2022-09-06 44.01 44.01 43.79 43.79 0.0M
2022-09-02 44.27 44.29 44.12 44.27 0.0M
2022-09-01 44.11 44.15 43.97 44.10 0.0M
2022-08-31 44.50 44.52 44.31 44.32 0.0M
2022-08-30 44.45 44.57 44.44 44.49 0.0M
2022-08-29 44.55 44.58 44.52 44.52 0.0M
2022-08-26 44.65 44.77 44.61 44.70 0.0M
2022-08-25 44.47 44.85 44.47 44.74 0.0M
2022-08-24 44.58 44.58 44.45 44.45 0.0M
2022-08-23 44.76 44.76 44.66 44.66 0.1M
2022-08-22 44.71 44.72 44.60 44.60 0.0M
2022-08-19 44.85 44.89 44.80 44.81 0.0M
2022-08-18 45.14 45.18 45.07 45.12 0.0M
2022-08-17 44.82 45.11 44.82 45.00 0.0M
2022-08-16 45.14 45.40 45.14 45.25 0.1M
2022-08-15 45.45 45.48 45.37 45.38 0.0M
2022-08-12 45.22 45.32 45.20 45.27 0.0M
2022-08-11 45.44 45.49 45.12 45.12 0.1M
2022-08-10 45.43 45.59 45.38 45.41 0.1M
2022-08-09 45.29 45.38 45.29 45.34 0.0M
2022-08-08 45.44 45.48 45.40 45.47 0.0M
2022-08-05 45.34 45.34 45.21 45.23 0.0M
2022-08-04 45.65 45.75 45.57 45.74 0.1M
2022-08-03 45.36 45.63 45.26 45.63 0.0M
2022-08-02 45.67 45.67 45.29 45.29 0.0M
2022-08-01 45.64 45.95 45.64 45.80 0.1M
2022-07-29 45.51 45.72 45.51 45.58 0.0M
2022-07-28 45.58 45.70 45.45 45.56 0.1M
2022-07-27 45.26 45.35 45.19 45.22 0.0M
2022-07-26 45.26 45.26 45.08 45.10 0.0M
2022-07-25 45.11 45.13 45.05 45.11 0.0M
2022-07-22 45.15 45.27 45.13 45.25 0.0M
2022-07-21 44.70 44.84 44.65 44.84 0.0M
2022-07-20 44.57 44.57 44.40 44.46 0.0M
2022-07-19 44.51 44.51 44.38 44.47 0.1M
2022-07-18 44.31 44.56 44.31 44.42 0.0M
2022-07-15 44.64 44.74 44.64 44.64 0.0M
2022-07-14 44.39 44.60 44.34 44.57 0.0M
2022-07-13 44.33 44.74 44.33 44.74 0.0M
2022-07-12 44.69 44.76 44.57 44.62 0.0M
2022-07-11 44.46 44.61 44.46 44.55 0.0M
2022-07-08 44.42 44.43 44.17 44.27 0.1M
2022-07-07 44.62 44.63 44.49 44.53 0.1M
2022-07-06 45.06 45.06 44.66 44.69 0.0M
2022-07-05 44.99 45.15 44.99 45.04 0.0M
2022-07-01 44.84 45.11 44.79 44.96 0.0M
2022-06-30 44.49 44.63 44.46 44.53 0.0M
2022-06-29 44.13 44.40 44.06 44.28 0.1M
2022-06-28 44.05 44.13 43.98 44.07 0.1M
2022-06-27 44.16 44.19 44.01 44.03 0.0M
2022-06-24 44.34 44.43 44.27 44.27 0.0M
2022-06-23 44.36 44.63 44.32 44.35 0.1M
2022-06-22 44.20 44.32 44.06 44.15 0.3M
2022-06-21 43.91 43.91 43.63 43.66 0.1M
2022-06-17 43.88 44.39 43.85 44.39 0.0M
2022-06-16 43.30 44.06 43.30 44.04 0.1M
2022-06-15 43.67 43.92 43.49 43.89 0.0M
2022-06-14 43.80 43.80 43.41 43.51 0.1M
2022-06-13 44.21 44.21 43.73 43.95 0.1M
2022-06-10 44.80 44.80 44.55 44.57 0.0M
2022-06-09 45.07 45.13 44.93 44.93 0.1M
2022-06-08 45.15 45.23 44.98 44.98 0.1M
2022-06-07 45.21 45.28 45.20 45.25 0.0M
2022-06-06 45.26 45.26 45.01 45.01 0.0M
2022-06-03 45.23 45.37 45.20 45.29 0.0M
2022-06-02 45.38 45.46 45.34 45.44 0.0M
2022-06-01 45.37 45.40 45.18 45.36 0.1M
2022-05-31 45.64 45.64 45.50 45.55 0.0M
2022-05-27 45.88 45.96 45.75 45.87 0.1M
2022-05-26 45.33 45.84 45.33 45.82 0.0M
2022-05-25 45.82 45.82 45.68 45.82 0.0M
2022-05-24 45.70 45.73 45.65 45.65 0.0M
2022-05-23 45.47 45.47 45.33 45.35 0.0M
2022-05-20 45.43 45.66 45.42 45.55 0.0M
2022-05-19 45.51 45.55 45.30 45.37 0.1M
2022-05-18 45.00 45.28 45.00 45.17 0.2M
2022-05-17 45.16 45.18 44.98 45.03 0.1M
2022-05-16 45.36 45.45 45.23 45.29 0.0M
2022-05-13 45.33 45.33 45.12 45.18 0.0M
2022-05-12 45.45 45.55 45.37 45.45 0.0M
2022-05-11 45.08 45.37 45.05 45.35 0.0M
2022-05-10 45.33 45.34 45.07 45.16 0.0M
2022-05-09 44.85 45.10 44.59 45.03 0.0M
2022-05-06 44.79 45.01 44.79 44.88 0.1M
2022-05-05 45.21 45.21 44.91 45.05 0.0M
2022-05-04 45.15 45.58 45.06 45.45 0.2M
2022-05-03 45.39 45.49 45.10 45.15 0.3M
2022-05-02 45.29 45.29 45.18 45.21 0.0M
2022-04-29 45.50 45.64 45.49 45.53 0.0M
2022-04-28 45.66 45.72 45.59 45.71 0.0M
2022-04-27 45.96 45.98 45.71 45.72 0.0M
2022-04-26 45.98 46.02 45.88 45.97 0.0M
2022-04-25 45.78 45.94 45.74 45.76 0.0M
2022-04-22 45.46 45.63 45.44 45.54 0.0M
2022-04-21 45.45 45.69 45.41 45.54 0.0M
2022-04-20 45.80 45.83 45.67 45.80 0.0M
2022-04-19 45.57 45.65 45.52 45.52 0.0M
2022-04-18 45.94 45.94 45.79 45.79 0.0M
2022-04-14 46.23 46.23 45.91 45.95 0.0M
2022-04-13 46.37 46.41 46.27 46.28 0.0M
2022-04-12 46.23 46.37 46.21 46.22 0.0M
2022-04-11 45.84 46.09 45.84 46.03 0.0M
2022-04-08 46.30 46.32 46.18 46.23 0.0M
2022-04-07 46.52 46.58 46.38 46.47 0.0M
2022-04-06 46.43 46.68 46.42 46.57 0.0M
2022-04-05 46.96 46.96 46.66 46.66 0.0M
2022-04-04 47.02 47.28 47.02 47.18 0.1M
2022-04-01 47.03 47.25 46.93 47.16 0.0M
2022-03-31 47.33 47.38 47.25 47.25 0.0M
2022-03-30 47.19 47.28 47.14 47.27 0.0M
2022-03-29 46.97 47.12 46.97 47.08 0.0M
2022-03-28 46.88 46.89 46.83 46.88 0.0M
2022-03-25 46.93 46.97 46.75 46.87 0.0M
2022-03-24 47.16 47.28 47.16 47.19 0.0M
2022-03-23 47.13 47.36 47.13 47.33 0.0M
2022-03-22 47.14 47.19 47.11 47.12 0.0M
2022-03-21 47.37 47.40 47.32 47.32 0.0M
2022-03-18 47.72 47.86 47.72 47.82 0.0M
2022-03-17 47.70 47.87 47.66 47.70 0.0M
2022-03-16 47.67 47.76 47.52 47.66 0.0M
2022-03-15 47.82 47.87 47.64 47.74 0.0M
2022-03-14 48.10 48.10 47.93 47.94 0.0M
2022-03-11 48.44 48.44 48.37 48.40 0.0M
2022-03-10 48.44 48.44 48.36 48.44 0.0M
2022-03-09 48.75 48.75 48.68 48.69 0.0M
2022-03-08 48.93 48.94 48.81 48.90 0.0M
2022-03-07 49.28 49.32 49.17 49.20 0.0M
2022-03-04 49.34 49.44 49.34 49.41 0.0M
2022-03-03 49.06 49.13 49.06 49.09 0.0M
2022-03-02 49.30 49.33 49.00 49.00 0.0M
2022-03-01 49.53 49.68 49.52 49.58 0.0M
2022-02-28 49.09 49.21 49.08 49.21 0.0M
2022-02-25 48.74 48.80 48.66 48.80 0.0M
2022-02-24 48.89 48.89 48.75 48.76 0.0M
2022-02-23 48.85 48.85 48.69 48.73 0.0M
2022-02-22 48.87 49.00 48.83 48.91 0.0M
2022-02-18 48.94 48.98 48.93 48.96 0.0M
2022-02-17 48.92 48.92 48.81 48.86 0.0M
2022-02-16 48.77 48.77 48.63 48.72 0.0M
2022-02-15 48.72 48.78 48.68 48.68 0.0M
2022-02-14 48.80 48.90 48.80 48.82 0.0M
2022-02-11 48.89 49.09 48.75 49.05 0.0M
2022-02-10 48.99 48.99 48.76 48.76 0.0M
2022-02-09 49.22 49.32 49.13 49.18 0.0M
2022-02-08 49.13 49.17 49.13 49.14 0.0M
2022-02-07 49.24 49.30 49.23 49.27 0.0M
2022-02-04 49.28 49.30 49.21 49.24 0.0M
2022-02-03 49.57 49.66 49.53 49.61 0.0M
2022-02-02 49.79 49.87 49.79 49.79 0.0M
2022-02-01 49.66 49.77 49.66 49.71 0.0M
2022-01-31 49.70 49.76 49.67 49.74 0.0M
2022-01-28 49.64 49.79 49.64 49.77 0.0M
2022-01-27 49.68 49.78 49.63 49.67 0.0M
2022-01-26 49.81 49.84 49.49 49.51 0.0M
2022-01-25 49.93 49.95 49.77 49.81 0.0M
2022-01-24 49.97 50.05 49.93 49.94 0.0M
2022-01-21 49.93 49.96 49.87 49.95 0.0M
2022-01-20 49.72 49.73 49.65 49.69 0.0M
2022-01-19 49.64 49.75 49.64 49.68 0.0M
2022-01-18 50.43 50.43 49.57 49.57 0.0M
2022-01-14 50.02 50.02 49.88 49.92 0.1M
2022-01-13 50.07 50.20 50.07 50.20 0.0M
2022-01-12 50.13 50.18 49.96 49.96 0.0M
2022-01-11 50.03 50.17 50.03 50.17 0.0M
2022-01-10 50.31 50.31 49.86 49.99 0.0M
2022-01-07 49.97 50.13 49.97 50.05 0.0M
2022-01-06 50.13 50.18 50.06 50.18 0.0M
2022-01-05 50.51 50.51 50.25 50.27 0.0M
2022-01-04 50.53 50.53 50.40 50.49 0.0M
2022-01-03 50.68 50.73 50.55 50.58 0.0M