Canada markets closed

Vident International Equity Strategy ETF (VIDI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.87+0.24 (+0.97%)
At close: 03:34PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.7724.8724.7824.8724.8762,654
Apr 25, 202424.5024.6824.4924.6324.6312,900
Apr 24, 202424.6324.6424.4924.6424.6419,900
Apr 23, 202424.5124.6924.5124.6224.6211,500
Apr 22, 202424.3324.5324.3124.5324.5348,000
Apr 19, 202424.2524.2524.1424.2424.247,500
Apr 18, 202424.3124.3124.1224.2124.2126,700
Apr 17, 202424.2324.2324.0424.1624.1633,100
Apr 16, 202424.0624.0823.9224.0824.0840,700
Apr 15, 202424.4924.4924.2524.3024.3013,600
Apr 12, 202424.6624.6624.3324.3524.3523,300
Apr 11, 202424.7724.8924.7324.8524.8517,100
Apr 10, 202424.7724.8124.7024.8124.8120,900
Apr 09, 202425.1725.1725.0725.1525.1552,500
Apr 08, 202425.0825.1825.0825.0825.0875,100
Apr 05, 202424.8924.9724.8924.9124.9138,300
Apr 04, 202425.2625.3424.9124.9324.9333,500
Apr 03, 202424.8825.0824.8824.9924.9967,900
Apr 02, 202424.8924.9124.8024.8624.8628,500
Apr 01, 202424.9725.0224.7624.8824.88821,800
Mar 28, 202424.9825.0824.9825.0125.018,100
Mar 27, 202425.0225.0424.9224.9624.9620,000
Mar 26, 202424.8824.9224.7924.7924.7911,300
Mar 25, 202424.8224.9324.7724.8124.8116,400
Mar 22, 202424.8124.9224.8124.9224.9222,200
Mar 21, 202425.1625.1624.9825.0325.0333,000
Mar 20, 202424.8525.1324.8425.0625.0615,600
Mar 19, 202424.8424.8624.8224.8524.8517,600
Mar 18, 202424.9624.9624.7524.7724.77179,300
Mar 15, 202424.9124.9124.7424.8024.8015,000
Mar 14, 202424.9024.9224.8224.9224.9217,000
Mar 13, 202425.0925.1825.0525.0625.0636,600
Mar 12, 202425.0025.1824.8924.9324.9355,700
Mar 11, 202424.7424.8524.7424.8324.8320,600
Mar 08, 202424.7524.8324.7424.7424.749,100
Mar 07, 202424.7224.8024.7124.7424.745,000
Mar 06, 202424.5224.6324.5024.5024.5010,300
Mar 05, 202424.3624.3824.2324.2324.2340,000
Mar 04, 202424.4624.5224.3324.4624.4644,100
Mar 01, 202424.4724.5724.4424.5624.564,800
Feb 29, 202424.3024.3624.2624.3624.366,500
Feb 28, 202424.2624.3124.1924.2124.2114,200
Feb 27, 202424.4324.4724.3624.3624.3611,400
Feb 26, 202424.3924.4224.3124.4124.4112,500
Feb 23, 202424.4724.5324.4024.4824.4825,100
Feb 22, 202424.4924.5124.4324.4824.4811,400
Feb 21, 202424.3324.3324.2324.3124.3118,700
Feb 20, 202424.2924.3324.1724.2924.2941,700
Feb 16, 202424.2224.3124.1724.2024.2046,300
Feb 15, 202423.9124.1023.9124.0524.0510,300
Feb 14, 202423.8023.8623.7123.8223.8216,400
Feb 13, 202423.7023.7023.5123.5623.5611,800
Feb 12, 202423.9224.1123.9224.0124.0111,600
Feb 09, 202423.7923.9123.7423.8423.8418,400
Feb 08, 202423.8123.9223.7923.8323.8324,200
Feb 07, 202424.0324.1123.9724.0524.0525,200
Feb 06, 202423.9924.0823.9524.0524.0518,100
Feb 05, 202423.7723.9023.6523.8023.8037,000
Feb 02, 202423.9223.9723.8423.9323.9310,700
Feb 01, 202423.9924.1323.9024.0724.0729,500
Jan 31, 202424.0224.1323.8423.8423.8411,400
Jan 30, 202423.9424.0023.9423.9923.993,100
Jan 29, 202423.8824.0423.8724.0324.0318,500
Jan 26, 202423.9123.9523.8723.9123.9196,600
Jan 25, 202423.8823.9423.8123.8823.8825,800
Jan 24, 202423.8623.9123.8023.8323.8333,000
Jan 23, 202423.5323.6323.5323.6223.6222,100
Jan 22, 202423.4623.5723.4623.5223.529,600
Jan 19, 202423.4023.6223.4023.5923.5918,500
Jan 18, 202423.4623.5223.3823.4923.4913,400
Jan 17, 202423.3423.4323.3223.4123.4122,000
Jan 16, 202423.8223.8223.6223.6623.6616,500
Jan 12, 202424.2524.2524.1524.1624.165,600
Jan 11, 202424.1124.2023.9324.1424.1418,800
Jan 10, 202424.1124.2024.1124.1724.1728,700
Jan 09, 202424.1424.2224.1224.1624.1617,700
Jan 08, 202424.1624.3924.1624.3724.3712,000
Jan 05, 202424.2924.4124.2424.3124.3148,700
Jan 04, 202424.3224.3424.2224.2224.2228,500
Jan 03, 202424.1724.2923.9824.2224.2235,200
Jan 02, 202424.4624.4624.1724.3324.33169,400
Dec 29, 202324.6624.6624.5824.6124.612,100
Dec 28, 202324.5924.7424.5724.5924.597,700
Dec 27, 202324.5324.6424.5324.6124.6110,200
Dec 26, 202324.4524.5724.4424.5524.558,300
Dec 22, 202324.3524.4224.3324.3324.3311,900
Dec 21, 202324.1624.2724.1324.2724.2716,700
Dec 20, 202324.1124.1923.8123.8323.8320,300
Dec 19, 202323.9424.1923.7924.1524.15348,600
Dec 18, 202323.8123.8623.2623.8123.8123,700
Dec 15, 202323.8424.0323.6823.7123.7119,400
Dec 15, 20230.484 Dividend
Dec 14, 202324.3624.4724.3624.4023.9261,200
Dec 13, 202323.6124.0523.5724.0523.5738,200
Dec 12, 202323.5823.6623.5723.6623.195,600
Dec 11, 202323.5723.6823.5623.6123.1467,600
Dec 08, 202323.4823.7023.4823.6223.155,100
Dec 07, 202323.5523.6123.4623.5823.1110,200
Dec 06, 202323.6723.7123.5023.5123.0410,400
Dec 05, 202323.4923.5623.4723.5323.0616,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...