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
2023-12-29 44.38 44.38 44.30 44.30 0.0M
2023-12-28 44.38 44.50 44.02 44.41 0.0M
2023-12-27 44.36 44.54 44.32 44.50 0.0M
2023-12-26 43.91 44.25 43.91 44.21 0.0M
2023-12-22 44.11 44.17 44.05 44.13 0.0M
2023-12-21 44.12 44.18 44.07 44.14 0.0M
2023-12-20 43.97 44.20 43.87 44.20 0.0M
2023-12-19 43.84 44.32 43.84 44.06 0.0M
2023-12-18 43.94 43.94 43.78 43.90 0.0M
2023-12-15 43.90 44.06 43.90 44.05 0.0M
2023-12-14 43.95 44.26 43.86 44.24 0.0M
2023-12-13 43.24 43.84 43.23 43.81 0.0M
2023-12-12 43.23 43.28 43.23 43.26 0.0M
2023-12-11 43.17 43.19 43.08 43.15 0.0M
2023-12-08 43.19 43.28 43.16 43.24 0.0M
2023-12-07 44.45 44.45 43.30 43.37 0.0M
2023-12-06 43.39 43.52 43.22 43.45 0.0M
2023-12-05 43.16 43.29 43.13 43.25 0.0M
2023-12-04 42.75 43.13 42.75 43.10 0.0M
2023-12-01 42.68 43.05 42.67 43.02 0.0M
2023-11-30 42.47 42.83 42.47 42.70 0.1M
2023-11-29 42.75 42.95 42.75 42.89 0.0M
2023-11-28 42.60 42.61 42.48 42.60 0.0M
2023-11-27 42.36 42.58 42.36 42.49 0.0M
2023-11-24 42.23 42.23 42.23 42.23 0.0M
2023-11-22 42.34 42.40 42.30 42.39 0.0M
2023-11-21 42.51 42.58 42.17 42.41 0.1M
2023-11-20 42.24 42.37 42.17 42.31 0.0M
2023-11-17 42.43 42.47 42.17 42.26 0.1M
2023-11-16 42.30 42.35 42.21 42.24 0.0M
2023-11-15 41.96 42.02 41.90 41.99 0.0M
2023-11-14 42.10 42.23 42.09 42.20 0.0M
2023-11-13 41.75 42.00 41.75 41.88 0.0M
2023-11-10 41.85 41.85 41.70 41.78 0.0M
2023-11-09 41.88 42.06 41.77 41.83 0.0M
2023-11-08 42.10 42.10 41.97 42.08 0.0M
2023-11-07 41.95 42.12 41.80 41.96 0.0M
2023-11-06 41.95 41.95 41.64 41.72 0.0M
2023-11-03 41.98 42.06 41.87 41.87 0.0M
2023-11-02 41.59 42.05 41.59 41.68 0.0M
2023-11-01 41.13 41.36 41.13 41.32 0.0M
2023-10-31 41.12 41.12 41.02 41.02 0.0M
2023-10-30 40.99 41.05 40.92 41.00 0.0M
2023-10-27 41.03 41.06 40.95 41.04 0.0M
2023-10-26 40.97 41.09 40.92 41.06 0.0M
2023-10-25 40.98 40.99 40.83 40.85 0.0M
2023-10-24 41.03 41.08 40.96 41.04 0.0M
2023-10-23 40.86 41.09 40.86 40.97 0.1M
2023-10-20 40.80 40.89 40.80 40.88 0.0M
2023-10-19 40.94 40.98 40.76 40.81 0.0M
2023-10-18 40.91 40.96 40.84 40.92 0.0M
2023-10-17 41.04 41.13 40.97 41.03 0.0M
2023-10-16 41.42 41.45 41.28 41.45 0.0M
2023-10-13 41.65 41.65 41.45 41.60 0.0M
2023-10-12 41.52 41.59 41.42 41.42 0.0M
2023-10-11 41.62 41.75 41.62 41.74 0.0M
2023-10-10 41.39 41.66 41.39 41.53 0.0M
2023-10-09 41.40 41.56 41.40 41.56 0.0M
2023-10-06 41.19 41.36 41.18 41.29 0.0M
2023-10-05 41.33 41.40 41.32 41.37 0.0M
2023-10-04 41.33 41.38 41.26 41.37 0.0M
2023-10-03 41.39 41.39 41.17 41.20 0.0M
2023-10-02 41.56 41.64 41.35 41.49 0.1M
2023-09-29 41.70 41.71 41.66 41.69 0.0M
2023-09-28 41.49 41.71 41.49 41.71 0.0M
2023-09-27 41.62 41.64 41.56 41.63 0.0M
2023-09-26 41.74 41.74 41.73 41.74 0.0M
2023-09-25 41.83 41.86 41.81 41.81 0.0M
2023-09-22 41.94 42.07 41.94 42.05 0.0M
2023-09-21 41.95 41.97 41.94 41.96 0.0M
2023-09-20 42.26 42.33 42.21 42.21 0.0M
2023-09-19 42.20 42.23 42.11 42.17 0.0M
2023-09-18 42.26 42.29 42.16 42.29 0.0M
2023-09-15 42.20 42.27 42.20 42.23 0.0M
2023-09-14 42.34 42.37 42.26 42.33 0.0M
2023-09-13 42.28 42.38 42.28 42.33 0.0M
2023-09-12 42.23 42.30 42.23 42.29 0.0M
2023-09-11 42.39 42.42 42.36 42.39 0.0M
2023-09-08 42.53 42.53 42.44 42.45 0.0M
2023-09-07 42.41 42.44 42.38 42.44 0.0M
2023-09-06 42.31 42.34 42.28 42.32 0.0M
2023-09-05 42.47 42.47 42.32 42.34 0.0M
2023-09-01 42.50 42.53 42.49 42.52 0.0M
2023-08-31 42.71 42.73 42.66 42.69 0.0M
2023-08-30 42.66 42.66 42.59 42.61 0.0M
2023-08-29 42.44 42.63 42.44 42.60 0.0M
2023-08-28 42.38 42.43 42.35 42.42 0.0M
2023-08-25 42.34 42.36 42.23 42.34 0.0M
2023-08-24 42.38 42.38 42.31 42.33 0.0M
2023-08-23 42.29 42.45 42.29 42.42 0.0M
2023-08-22 42.07 42.14 42.07 42.10 0.0M
2023-08-21 42.02 42.09 42.01 42.05 0.0M
2023-08-18 42.28 42.31 42.22 42.26 0.0M
2023-08-17 42.21 42.21 42.10 42.15 0.0M
2023-08-16 41.97 42.29 41.97 42.20 0.0M
2023-08-15 42.37 42.48 42.31 42.31 0.0M
2023-08-14 42.51 42.69 42.51 42.58 0.0M
2023-08-11 42.60 42.67 42.58 42.58 0.0M
2023-08-10 42.89 42.89 42.65 42.65 0.0M
2023-08-09 42.87 42.87 42.80 42.83 0.0M
2023-08-08 42.81 42.84 42.77 42.81 0.0M
2023-08-07 42.71 42.75 42.69 42.71 0.0M
2023-08-04 42.25 42.83 42.25 42.79 0.0M
2023-08-03 42.54 42.54 42.47 42.52 0.0M
2023-08-02 42.65 42.75 42.65 42.72 0.0M
2023-08-01 42.86 42.86 42.80 42.84 0.0M
2023-07-31 43.05 43.13 43.01 43.04 0.0M
2023-07-28 42.99 43.01 42.96 43.00 0.0M
2023-07-27 43.02 43.02 42.84 42.85 0.0M
2023-07-26 43.09 43.15 43.07 43.12 0.0M
2023-07-25 43.06 43.10 43.02 43.07 0.0M
2023-07-24 43.12 43.12 43.07 43.08 0.0M
2023-07-21 43.10 43.21 43.10 43.13 0.0M
2023-07-20 42.84 43.10 42.84 43.07 0.0M
2023-07-19 43.10 43.24 43.10 43.21 0.0M
2023-07-18 43.14 43.14 43.08 43.08 0.0M
2023-07-17 43.14 43.14 43.00 43.04 0.0M
2023-07-14 43.07 43.07 42.97 43.00 0.0M
2023-07-13 43.14 43.31 43.08 43.19 0.0M
2023-07-12 42.81 43.02 42.81 43.01 0.0M
2023-07-11 42.65 42.70 42.62 42.67 0.0M
2023-07-10 42.69 42.77 42.64 42.74 0.0M
2023-07-07 42.64 42.70 42.61 42.64 0.0M
2023-07-06 42.73 42.73 42.60 42.68 0.0M
2023-07-05 42.93 43.00 42.80 42.89 0.1M
2023-07-03 43.12 43.19 43.05 43.05 0.0M
2023-06-30 42.99 43.11 42.99 43.08 0.0M
2023-06-29 42.94 42.94 42.86 42.91 0.0M
2023-06-28 43.09 43.20 43.09 43.16 0.0M
2023-06-27 43.10 43.11 43.03 43.06 0.0M
2023-06-26 43.14 43.16 43.12 43.14 0.0M
2023-06-23 43.09 43.11 43.07 43.11 0.0M
2023-06-22 43.06 43.08 42.98 43.01 0.0M
2023-06-21 43.06 43.16 43.06 43.14 0.0M
2023-06-20 43.17 43.17 43.10 43.15 0.0M
2023-06-16 43.04 43.13 42.96 43.04 0.0M
2023-06-15 43.13 43.18 43.05 43.12 0.0M
2023-06-14 42.66 42.98 42.66 42.92 0.0M
2023-06-13 42.95 42.95 42.80 42.85 0.0M
2023-06-12 43.02 43.14 43.01 43.11 0.0M
2023-06-09 43.11 43.14 43.04 43.09 0.0M
2023-06-08 42.97 43.15 42.97 43.12 0.0M
2023-06-07 43.01 43.01 42.94 42.94 0.0M
2023-06-06 42.99 43.15 42.99 43.13 0.0M
2023-06-05 43.11 43.16 43.11 43.11 0.0M
2023-06-02 43.22 43.24 43.06 43.09 0.0M
2023-06-01 43.22 43.26 43.19 43.23 0.0M
2023-05-31 43.09 43.15 43.05 43.13 0.0M
2023-05-30 42.95 43.02 42.93 43.02 0.0M
2023-05-26 42.75 42.81 42.72 42.81 0.0M
2023-05-25 42.72 42.82 42.72 42.73 0.0M
2023-05-24 42.97 42.98 42.84 42.87 0.0M
2023-05-23 42.91 43.00 42.91 42.96 0.0M
2023-05-22 42.92 42.97 42.79 42.88 0.0M
2023-05-19 43.03 43.04 42.95 42.95 0.0M
2023-05-18 43.08 43.10 43.01 43.04 0.0M
2023-05-17 43.14 43.19 43.14 43.15 0.0M
2023-05-16 43.15 43.19 43.15 43.19 0.0M
2023-05-15 43.47 43.51 43.44 43.48 0.0M
2023-05-12 43.69 43.69 43.54 43.58 0.0M
2023-05-11 43.76 43.79 43.71 43.71 0.0M
2023-05-10 43.53 43.66 43.53 43.59 0.0M
2023-05-09 43.42 43.48 43.42 43.46 0.0M
2023-05-08 43.52 43.52 43.43 43.45 0.0M
2023-05-05 43.65 43.66 43.59 43.63 0.0M
2023-05-04 43.79 43.90 43.76 43.76 0.0M
2023-05-03 43.84 43.86 43.77 43.84 0.0M
2023-05-02 43.53 43.80 43.53 43.75 0.0M
2023-05-01 43.70 43.70 43.43 43.43 0.0M
2023-04-28 43.85 43.85 43.76 43.79 0.0M
2023-04-27 43.73 43.78 43.60 43.64 0.0M
2023-04-26 43.94 43.94 43.75 43.82 0.0M
2023-04-25 43.94 43.99 43.88 43.99 0.0M
2023-04-24 43.63 43.81 43.63 43.71 0.0M
2023-04-21 43.69 43.69 43.55 43.57 0.0M
2023-04-20 43.56 43.64 43.55 43.64 0.0M
2023-04-19 43.41 43.51 43.41 43.48 0.0M
2023-04-18 43.53 43.60 43.49 43.52 0.0M
2023-04-17 43.49 43.60 43.42 43.52 0.1M
2023-04-14 43.61 43.66 43.57 43.62 0.0M
2023-04-13 43.86 43.94 43.76 43.85 0.0M
2023-04-12 43.86 43.88 43.70 43.79 0.0M
2023-04-11 43.77 43.91 43.74 43.79 0.0M
2023-04-10 43.94 43.94 43.88 43.89 0.0M
2023-04-06 44.06 44.22 44.06 44.10 0.0M
2023-04-05 44.14 44.22 44.07 44.13 0.0M
2023-04-04 43.83 44.07 43.83 44.03 0.0M
2023-04-03 43.75 44.05 43.74 43.89 0.1M
2023-03-31 43.57 43.79 43.57 43.79 0.0M
2023-03-30 43.53 43.68 43.52 43.62 0.0M
2023-03-29 43.44 43.51 43.43 43.43 0.0M
2023-03-28 43.40 43.50 43.40 43.48 0.0M
2023-03-27 43.62 43.64 43.45 43.45 0.0M
2023-03-24 43.84 43.87 43.83 43.85 0.0M
2023-03-23 43.68 43.83 43.64 43.81 0.0M
2023-03-22 43.35 43.78 43.35 43.78 0.0M
2023-03-21 43.39 43.46 43.33 43.38 0.0M
2023-03-20 43.52 43.60 43.49 43.49 0.0M
2023-03-17 43.64 43.73 43.62 43.66 0.0M
2023-03-16 43.82 43.82 43.41 43.41 0.0M
2023-03-15 43.61 43.88 43.58 43.65 0.0M
2023-03-14 43.54 43.54 43.31 43.31 0.0M
2023-03-13 43.89 43.93 43.54 43.73 0.0M
2023-03-10 43.46 43.50 43.39 43.49 0.0M
2023-03-09 42.96 43.05 42.95 43.02 0.0M
2023-03-08 43.05 43.07 42.87 42.93 0.0M
2023-03-07 42.99 43.08 42.81 42.91 0.1M
2023-03-06 43.17 43.17 43.01 43.05 0.0M
2023-03-03 43.00 43.20 42.98 43.20 0.0M
2023-03-02 42.81 42.86 42.77 42.82 0.0M
2023-03-01 42.98 42.98 42.88 42.91 0.0M
2023-02-28 42.96 43.11 42.96 43.07 0.0M
2023-02-27 43.07 43.08 43.04 43.05 0.0M
2023-02-24 43.02 43.28 42.95 43.05 0.0M
2023-02-23 43.13 43.25 43.13 43.22 0.0M
2023-02-22 43.10 43.17 43.10 43.10 0.0M
2023-02-21 43.11 43.12 43.01 43.02 0.0M
2023-02-17 43.23 43.35 43.19 43.34 0.0M
2023-02-16 43.24 43.33 43.23 43.23 0.0M
2023-02-15 43.43 43.43 43.30 43.34 0.0M
2023-02-14 43.54 43.62 43.32 43.46 0.0M
2023-02-13 43.59 43.65 43.59 43.62 0.0M
2023-02-10 43.68 43.68 43.43 43.57 0.0M
2023-02-09 43.94 43.95 43.70 43.75 0.0M
2023-02-08 43.78 43.89 43.78 43.88 0.0M
2023-02-07 43.92 43.92 43.76 43.81 0.0M
2023-02-06 43.88 43.95 43.84 43.86 0.0M
2023-02-03 44.09 44.11 44.04 44.05 0.0M
2023-02-02 44.41 44.46 44.37 44.37 0.0M
2023-02-01 44.13 44.41 44.09 44.37 0.0M
2023-01-31 44.00 44.07 43.91 44.07 0.0M
2023-01-30 43.96 43.99 43.93 43.96 0.0M
2023-01-27 43.97 44.07 43.96 44.03 0.0M
2023-01-26 44.05 44.16 43.99 44.13 0.0M
2023-01-25 44.06 44.15 44.04 44.12 0.0M
2023-01-24 43.97 44.11 43.93 44.07 0.0M
2023-01-23 43.88 44.01 43.87 43.89 0.0M
2023-01-20 44.05 44.13 43.92 44.04 0.0M
2023-01-19 44.16 44.20 44.08 44.17 0.1M
2023-01-18 44.24 44.36 44.16 44.28 0.0M
2023-01-17 43.89 44.13 43.89 44.00 0.0M
2023-01-13 44.10 44.15 44.00 44.02 0.0M
2023-01-12 43.79 44.17 43.79 44.15 0.0M
2023-01-11 43.69 43.82 43.69 43.81 0.0M
2023-01-10 43.54 43.71 43.48 43.62 0.1M
2023-01-09 43.57 43.79 43.57 43.73 0.0M
2023-01-06 43.28 43.68 43.28 43.64 0.0M
2023-01-05 43.01 43.23 43.01 43.21 0.0M
2023-01-04 43.22 43.24 43.13 43.22 0.0M
2023-01-03 43.11 43.11 42.89 42.96 0.0M