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%
VIDI — Vident International Equity Strategy
NYSE ArcaVident International Equity Strategy
$39.31
-0.19(-0.48%)
- O
- 39.37
- H
- 39.40
- L
- 39.14
- V
- 17.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.31
Period Return+47.56%
Period High$41.68
Period Low$26.49
Avg Daily Volume22.6K
Total Trading Days365
VIDI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $39.37 | $39.40 | $39.14 | $39.31 | $-0.19 | -0.48% | 17,023 | $39.25 | $39.14 $39.40 |
| Oct 7, 2026 | $39.45 | $39.77 | $39.43 | $39.50 | $-0.28 | -0.70% | 20,679 | $39.61 | $39.43 $39.77 |
| Oct 6, 2026 | $40.12 | $40.40 | $39.74 | $39.78 | $-0.17 | -0.43% | 458,093 | $39.95 | $39.74 $40.40 |
| Oct 5, 2026 | $39.89 | $40.16 | $39.89 | $39.95 | +$0.26 | +0.64% | 12,822 | $40.01 | $39.89 $40.16 |
| Oct 2, 2026 | $39.71 | $39.89 | $39.49 | $39.69 | +$0.25 | +0.65% | 20,711 | $39.66 | $39.49 $39.89 |
| Oct 1, 2026 | $39.50 | $39.50 | $39.14 | $39.44 | $-0.16 | -0.40% | 27,417 | $39.29 | $39.14 $39.50 |
| Sep 30, 2026 | $39.98 | $39.98 | $39.52 | $39.60 | $-0.14 | -0.35% | 14,767 | $39.64 | $39.52 $39.98 |
| Sep 29, 2026 | $39.72 | $39.85 | $39.52 | $39.74 | $-0.19 | -0.46% | 4,101 | $39.62 | $39.52 $39.85 |
| Sep 28, 2026 | $39.86 | $40.06 | $39.81 | $39.92 | $-0.13 | -0.32% | 10,757 | $39.87 | $39.81 $40.06 |
| Sep 25, 2026 | $39.86 | $40.14 | $39.86 | $40.05 | +$0.08 | +0.20% | 19,968 | $40.05 | $39.86 $40.14 |
| Sep 24, 2026 | $39.94 | $40.02 | $39.76 | $39.97 | $-0.12 | -0.30% | 6,874 | $39.89 | $39.76 $40.02 |
| Sep 23, 2026 | $40.32 | $40.32 | $39.98 | $40.09 | $-0.65 | -1.59% | 33,354 | $40.08 | $39.98 $40.32 |
| Sep 22, 2026 | $40.70 | $40.80 | $40.54 | $40.74 | $-0.04 | -0.10% | 13,609 | $40.65 | $40.54 $40.80 |
| Sep 21, 2026 | $40.74 | $40.78 | $40.57 | $40.78 | +$0.46 | +1.13% | 4,035 | $40.68 | $40.57 $40.78 |
| Sep 18, 2026 | $40.34 | $40.36 | $40.17 | $40.32 | $-0.38 | -0.93% | 33,871 | $40.29 | $40.17 $40.36 |
| Sep 17, 2026 | $40.75 | $40.76 | $40.57 | $40.70 | +$0.25 | +0.61% | 7,315 | $40.69 | $40.57 $40.76 |
| Sep 16, 2026 | $40.78 | $40.92 | $40.36 | $40.45 | $-0.26 | -0.64% | 14,304 | $40.69 | $40.36 $40.92 |
| Sep 15, 2026 | $40.66 | $40.78 | $40.57 | $40.71 | $-0.20 | -0.49% | 8,711 | $40.68 | $40.57 $40.78 |
| Sep 14, 2026 | $41.02 | $41.08 | $40.91 | $40.91 | $-0.33 | -0.80% | 6,371 | $40.96 | $40.91 $41.08 |
| Sep 11, 2026 | $41.14 | $41.33 | $41.14 | $41.24 | +$0.42 | +1.04% | 4,342 | $41.27 | $41.14 $41.33 |
| Sep 10, 2026 | $40.86 | $40.96 | $40.72 | $40.82 | $-0.45 | -1.08% | 18,226 | $40.89 | $40.72 $40.96 |
| Sep 9, 2026 | $41.52 | $41.52 | $41.19 | $41.26 | +$0.02 | +0.06% | 9,200 | $41.38 | $41.19 $41.52 |
| Sep 8, 2026 | $41.48 | $41.48 | $41.24 | $41.24 | $-0.35 | -0.83% | 11,563 | $41.38 | $41.24 $41.48 |
| Sep 4, 2026 | $41.46 | $41.68 | $41.46 | $41.59 | +$0.16 | +0.39% | 9,339 | $41.63 | $41.46 $41.68 |
| Sep 3, 2026 | $41.36 | $41.49 | $41.15 | $41.43 | +$0.48 | +1.17% | 11,372 | $41.37 | $41.15 $41.49 |
| Sep 2, 2026 | $40.88 | $41.15 | $40.88 | $40.95 | +$0.26 | +0.64% | 11,058 | $41.02 | $40.88 $41.15 |
| Sep 1, 2026 | $40.82 | $40.96 | $40.50 | $40.69 | $-0.10 | -0.23% | 11,004 | $40.68 | $40.50 $40.96 |
| Aug 31, 2026 | $41.08 | $41.08 | $40.70 | $40.78 | +$0.04 | +0.10% | 7,092 | $40.82 | $40.70 $41.08 |
| Aug 28, 2026 | $40.94 | $40.94 | $40.62 | $40.74 | +$0.05 | +0.13% | 9,552 | $40.79 | $40.62 $40.94 |
| Aug 27, 2026 | $40.57 | $40.73 | $40.52 | $40.69 | +$0.15 | +0.36% | 15,653 | $40.61 | $40.52 $40.73 |