MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VBND — Vident U.S. Bond Strategy ETF
NYSE ArcaVident U.S. Bond Strategy ETF
$41.62
+0.12(+0.28%)
- O
- 41.50
- H
- 41.66
- L
- 41.49
- V
- 22.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$41.62
Period Return-4.15%
Period High$45.28
Period Low$41.34
Avg Daily Volume23.7K
Total Trading Days365
VBND — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.50 | $41.66 | $41.49 | $41.62 | +$0.12 | +0.28% | 22,495 | $41.60 | $41.49 $41.66 |
| Oct 7, 2026 | $41.40 | $41.57 | $41.40 | $41.50 | $-0.12 | -0.29% | 26,480 | $41.51 | $41.40 $41.57 |
| Oct 6, 2026 | $41.41 | $41.65 | $41.41 | $41.62 | +$0.15 | +0.36% | 244,775 | $41.61 | $41.41 $41.65 |
| Oct 5, 2026 | $41.34 | $41.49 | $41.34 | $41.47 | $-0.06 | -0.14% | 6,269 | $41.44 | $41.34 $41.49 |
| Oct 2, 2026 | $41.64 | $41.71 | $41.49 | $41.53 | $-0.06 | -0.14% | 21,586 | $41.53 | $41.49 $41.71 |
| Oct 1, 2026 | $41.35 | $41.61 | $41.35 | $41.59 | +$0.05 | +0.12% | 59,080 | $41.52 | $41.35 $41.61 |
| Sep 30, 2026 | $41.49 | $41.55 | $41.43 | $41.54 | $-0.05 | -0.12% | 38,222 | $41.46 | $41.43 $41.55 |
| Sep 29, 2026 | $41.58 | $41.59 | $41.44 | $41.59 | $-0.06 | -0.14% | 20,769 | $41.51 | $41.44 $41.59 |
| Sep 28, 2026 | $41.72 | $41.72 | $41.57 | $41.65 | $-0.20 | -0.48% | 14,123 | $41.60 | $41.57 $41.72 |
| Sep 25, 2026 | $41.82 | $41.85 | $41.74 | $41.85 | +$0.01 | +0.02% | 22,661 | $41.78 | $41.74 $41.85 |
| Sep 24, 2026 | $42.02 | $42.02 | $41.83 | $41.84 | $-0.19 | -0.46% | 22,337 | $41.86 | $41.83 $42.02 |
| Sep 23, 2026 | $42.15 | $42.17 | $41.97 | $42.03 | $-0.35 | -0.81% | 23,221 | $42.05 | $41.97 $42.17 |
| Sep 22, 2026 | $42.42 | $42.42 | $42.33 | $42.38 | +$0.04 | +0.09% | 19,478 | $42.36 | $42.33 $42.42 |
| Sep 21, 2026 | $42.37 | $42.38 | $42.32 | $42.34 | +$0.04 | +0.09% | 15,649 | $42.34 | $42.32 $42.38 |
| Sep 18, 2026 | $42.32 | $42.32 | $42.24 | $42.30 | $-0.11 | -0.26% | 31,765 | $42.29 | $42.24 $42.32 |
| Sep 17, 2026 | $42.36 | $42.41 | $42.34 | $42.41 | +$0.01 | +0.02% | 6,542 | $42.37 | $42.34 $42.41 |
| Sep 16, 2026 | $42.44 | $42.49 | $42.38 | $42.40 | +$0.07 | +0.15% | 23,593 | $42.44 | $42.38 $42.49 |
| Sep 15, 2026 | $42.33 | $42.37 | $42.29 | $42.34 | $-0.05 | -0.12% | 12,713 | $42.34 | $42.29 $42.37 |
| Sep 14, 2026 | $42.40 | $42.46 | $42.30 | $42.39 | $-0.08 | -0.18% | 17,993 | $42.40 | $42.30 $42.46 |
| Sep 11, 2026 | $42.56 | $42.56 | $42.41 | $42.46 | +$0.02 | +0.04% | 35,633 | $42.50 | $42.41 $42.56 |
| Sep 10, 2026 | $42.56 | $42.59 | $42.44 | $42.45 | $-0.31 | -0.71% | 26,600 | $42.48 | $42.44 $42.59 |
| Sep 9, 2026 | $42.81 | $42.81 | $42.66 | $42.75 | $-0.09 | -0.20% | 29,420 | $42.71 | $42.66 $42.81 |
| Sep 8, 2026 | $42.88 | $42.88 | $42.81 | $42.84 | $-0.02 | -0.04% | 22,779 | $42.83 | $42.81 $42.88 |
| Sep 4, 2026 | $42.85 | $42.92 | $42.83 | $42.85 | $-0.03 | -0.06% | 11,307 | $42.88 | $42.83 $42.92 |
| Sep 3, 2026 | $42.86 | $42.91 | $42.86 | $42.88 | +$0.10 | +0.22% | 7,820 | $42.89 | $42.86 $42.91 |
| Sep 2, 2026 | $42.77 | $42.80 | $42.73 | $42.78 | +$0.03 | +0.07% | 9,649 | $42.76 | $42.73 $42.80 |
| Sep 1, 2026 | $42.81 | $42.85 | $42.71 | $42.75 | $-0.09 | -0.22% | 25,604 | $42.78 | $42.71 $42.85 |
| Aug 31, 2026 | $42.84 | $42.88 | $42.81 | $42.84 | $-0.10 | -0.24% | 16,429 | $42.85 | $42.81 $42.88 |
| Aug 28, 2026 | $43.03 | $43.03 | $42.94 | $42.95 | $-0.07 | -0.15% | 10,733 | $42.96 | $42.94 $43.03 |
| Aug 27, 2026 | $43.01 | $43.05 | $42.97 | $43.01 | $-0.02 | -0.04% | 25,900 | $42.99 | $42.97 $43.05 |