Vident U.S. Bond Strategy ETF (VBND)

VBND
🏛️ 미국 →
44.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 44.63 44.63 44.01 44.07 0.0M
2025-09-25 44.05 44.17 44.03 44.11 0.0M
2025-09-24 44.25 44.31 44.14 44.24 0.0M
2025-09-23 44.37 44.37 44.12 44.21 0.0M
2025-09-22 44.15 44.19 44.11 44.17 0.0M
2025-09-19 44.18 44.26 44.15 44.26 0.0M
2025-09-18 44.27 44.44 44.22 44.42 0.0M
2025-09-17 44.71 44.71 44.32 44.38 0.0M
2025-09-16 44.31 44.66 44.31 44.57 0.0M
2025-09-15 44.45 44.57 44.45 44.54 0.0M
2025-09-12 44.68 44.68 44.37 44.42 0.0M
2025-09-11 44.83 44.83 44.43 44.46 0.0M
2025-09-10 44.42 44.55 44.34 44.45 0.0M
2025-09-09 44.24 44.45 44.24 44.34 0.0M
2025-09-08 44.07 44.50 44.07 44.44 0.0M
2025-09-05 44.24 44.33 44.17 44.28 0.0M
2025-09-04 43.95 44.00 43.86 43.98 0.0M
2025-09-03 43.76 44.01 43.73 43.86 0.0M
2025-09-02 43.67 43.83 43.65 43.74 0.0M
2025-08-29 43.80 43.87 43.72 43.84 0.0M
2025-08-28 43.43 43.89 43.43 43.85 0.0M
2025-08-27 43.43 43.91 43.43 43.75 0.0M
2025-08-26 43.39 43.76 43.39 43.73 0.0M
2025-08-25 43.75 43.85 43.70 43.74 0.0M
2025-08-22 43.60 43.81 43.60 43.74 0.0M
2025-08-21 43.55 43.63 43.46 43.57 0.0M
2025-08-20 43.68 43.83 43.64 43.68 0.0M
2025-08-19 43.59 43.64 43.54 43.62 0.0M
2025-08-18 43.72 43.74 43.64 43.69 0.0M
2025-08-15 43.64 43.90 43.64 43.72 0.0M
2025-08-14 43.86 43.93 43.71 43.76 0.0M
2025-08-13 43.94 44.04 43.82 43.95 0.0M
2025-08-12 43.70 43.80 43.66 43.80 0.0M
2025-08-11 43.79 43.84 43.70 43.73 0.0M
2025-08-08 43.64 43.78 43.58 43.63 0.1M
2025-08-07 43.72 43.81 43.66 43.74 0.0M
2025-08-06 43.69 43.78 43.68 43.77 0.0M
2025-08-05 43.75 43.88 43.75 43.81 0.0M
2025-08-04 43.89 43.89 43.75 43.80 0.0M
2025-08-01 43.60 43.88 43.60 43.79 0.0M
2025-07-31 43.52 43.59 43.44 43.44 0.0M
2025-07-30 43.12 43.52 43.12 43.33 0.1M
2025-07-29 43.20 43.58 43.20 43.46 0.0M
2025-07-28 43.31 43.36 43.26 43.30 0.0M
2025-07-25 43.31 43.41 43.23 43.33 0.0M
2025-07-24 42.90 43.37 42.90 43.29 0.0M
2025-07-23 43.35 43.38 43.29 43.32 0.0M
2025-07-22 43.48 43.58 43.40 43.46 0.0M
2025-07-21 43.46 43.60 43.12 43.37 0.0M
2025-07-18 43.40 43.40 43.15 43.30 0.0M
2025-07-17 43.21 43.31 43.16 43.17 0.0M
2025-07-16 43.35 43.50 43.23 43.32 0.0M
2025-07-15 43.76 43.76 43.13 43.29 0.0M
2025-07-14 43.38 43.45 43.33 43.40 0.0M
2025-07-11 43.52 43.52 43.33 43.46 0.0M
2025-07-10 43.44 43.65 43.44 43.63 0.0M
2025-07-09 43.38 43.64 43.37 43.55 0.0M
2025-07-08 43.20 43.52 43.20 43.36 0.0M
2025-07-07 45.16 45.28 43.33 43.53 0.1M
2025-07-03 43.52 43.73 43.52 43.70 0.0M
2025-07-02 43.46 43.68 43.46 43.67 0.0M
2025-07-01 43.69 44.15 43.55 43.86 0.3M
2025-06-30 43.54 43.67 43.54 43.61 0.0M
2025-06-27 43.54 43.66 43.43 43.43 0.0M
2025-06-26 43.57 43.73 43.48 43.61 0.0M
2025-06-25 43.43 43.53 43.40 43.43 0.0M
2025-06-24 43.40 43.55 43.39 43.53 0.0M
2025-06-23 43.40 43.48 43.34 43.34 0.0M
2025-06-20 43.15 43.30 43.10 43.20 0.0M
2025-06-18 43.48 43.66 43.25 43.27 0.0M
2025-06-17 45.16 45.16 43.17 43.19 0.0M
2025-06-16 43.34 43.35 43.17 43.22 0.0M
2025-06-13 43.40 43.40 43.23 43.23 0.0M
2025-06-12 43.41 43.60 43.41 43.48 0.0M
2025-06-11 43.07 43.40 43.07 43.34 0.0M
2025-06-10 43.15 43.15 43.04 43.06 0.0M
2025-06-09 43.07 43.12 43.00 43.03 0.0M
2025-06-06 43.13 43.13 42.94 43.03 0.0M
2025-06-05 43.36 43.36 43.18 43.24 0.0M
2025-06-04 43.28 43.33 43.17 43.31 0.0M
2025-06-03 43.13 43.14 42.99 43.05 0.0M
2025-06-02 43.06 43.06 42.83 42.92 0.0M
2025-05-30 43.06 43.20 42.96 43.11 0.0M
2025-05-29 43.05 43.10 43.00 43.01 0.0M
2025-05-28 42.81 42.90 42.71 42.80 0.0M
2025-05-27 42.86 42.99 42.86 42.93 0.0M
2025-05-23 42.75 42.81 42.71 42.73 0.0M
2025-05-22 42.56 42.76 42.49 42.69 0.0M
2025-05-21 42.83 42.83 42.55 42.63 0.0M
2025-05-20 42.91 42.93 42.82 42.92 0.0M
2025-05-19 42.96 43.09 42.96 43.07 0.0M
2025-05-16 43.20 43.20 43.06 43.14 0.0M
2025-05-15 42.94 43.13 42.94 43.13 0.0M
2025-05-14 42.91 42.93 42.80 42.88 0.0M
2025-05-13 43.00 43.00 42.87 42.95 0.0M
2025-05-12 44.59 44.59 42.93 42.93 0.0M
2025-05-09 43.20 43.21 43.11 43.15 0.0M
2025-05-08 43.34 43.36 43.14 43.16 0.0M
2025-05-07 43.31 43.42 43.26 43.33 0.0M
2025-05-06 43.12 43.24 43.06 43.21 0.0M
2025-05-05 43.05 43.18 43.05 43.14 0.0M
2025-05-02 43.24 43.24 43.07 43.16 0.0M
2025-05-01 43.43 43.47 43.28 43.38 0.0M
2025-04-30 43.54 43.67 43.44 43.59 0.0M
2025-04-29 43.47 43.64 43.47 43.60 0.0M
2025-04-28 43.24 43.50 43.19 43.42 0.0M
2025-04-25 43.39 43.40 43.22 43.31 0.0M
2025-04-24 43.11 43.28 43.04 43.17 0.0M
2025-04-23 43.06 43.16 42.84 42.95 0.0M
2025-04-22 42.79 42.99 42.79 42.90 0.0M
2025-04-21 43.00 43.00 42.70 42.78 0.0M
2025-04-17 43.08 43.23 42.98 43.11 0.0M
2025-04-16 43.10 43.20 43.00 43.13 0.0M
2025-04-15 43.16 43.20 43.08 43.16 0.0M
2025-04-14 42.89 43.06 42.89 43.06 0.0M
2025-04-11 42.59 42.91 42.52 42.83 0.0M
2025-04-10 43.21 43.21 42.61 42.85 0.0M
2025-04-09 42.90 43.18 42.47 43.18 0.0M
2025-04-08 43.24 43.45 42.90 43.09 0.0M
2025-04-07 45.62 45.62 43.31 43.32 0.0M
2025-04-04 44.30 44.43 43.98 44.00 0.0M
2025-04-03 44.80 45.00 44.02 44.02 0.0M
2025-04-02 43.87 43.87 43.70 43.86 0.1M
2025-04-01 43.87 44.10 43.70 43.79 0.1M
2025-03-31 43.75 43.76 43.63 43.73 0.0M
2025-03-28 43.53 43.65 43.53 43.61 0.0M
2025-03-27 43.36 43.37 43.08 43.34 0.0M
2025-03-26 43.47 43.50 43.40 43.47 0.0M
2025-03-25 43.39 43.52 43.39 43.47 0.0M
2025-03-24 43.55 43.55 43.42 43.46 0.0M
2025-03-21 43.72 43.72 43.61 43.65 0.0M
2025-03-20 43.83 43.83 43.65 43.70 0.0M
2025-03-19 44.22 44.22 43.48 43.67 0.0M
2025-03-18 43.56 43.70 43.52 43.60 0.0M
2025-03-17 43.68 43.73 43.59 43.64 0.0M
2025-03-14 43.80 43.80 43.54 43.57 0.0M
2025-03-13 43.58 43.75 43.54 43.72 0.0M
2025-03-12 43.31 43.72 43.31 43.61 0.0M
2025-03-11 43.63 43.91 43.63 43.71 0.0M
2025-03-10 43.86 43.91 43.78 43.83 0.0M
2025-03-07 43.83 43.83 43.58 43.58 0.0M
2025-03-06 43.74 43.77 43.71 43.72 0.0M
2025-03-05 43.95 43.95 43.63 43.70 0.0M
2025-03-04 44.09 44.09 43.85 43.88 0.0M
2025-03-03 43.94 44.03 43.94 44.01 0.0M
2025-02-28 43.89 43.92 43.83 43.91 0.0M
2025-02-27 43.77 43.79 43.73 43.76 0.0M
2025-02-26 43.70 43.89 43.70 43.81 0.0M
2025-02-25 43.72 43.81 43.66 43.67 0.0M
2025-02-24 43.47 43.59 43.43 43.45 0.0M
2025-02-21 43.33 43.49 43.27 43.44 0.0M
2025-02-20 43.27 43.35 43.19 43.19 0.1M
2025-02-19 43.11 43.26 43.10 43.19 0.0M
2025-02-18 43.28 43.36 43.24 43.26 0.0M
2025-02-14 43.49 43.54 43.26 43.26 0.0M
2025-02-13 43.28 43.44 43.22 43.30 0.0M
2025-02-12 42.97 43.02 42.92 42.94 0.0M
2025-02-11 43.25 43.34 43.11 43.20 0.1M
2025-02-10 43.35 43.48 43.31 43.45 0.0M
2025-02-07 43.37 43.41 43.22 43.31 0.1M
2025-02-06 43.53 43.67 43.52 43.53 0.0M
2025-02-05 43.49 43.74 43.49 43.67 0.0M
2025-02-04 43.20 43.31 43.17 43.22 0.0M
2025-02-03 43.26 43.51 43.21 43.25 0.0M
2025-01-31 43.25 43.42 43.17 43.18 0.0M
2025-01-30 43.24 43.24 43.17 43.18 0.0M
2025-01-29 43.22 43.22 43.05 43.15 0.0M
2025-01-28 42.80 43.20 42.80 43.14 0.0M
2025-01-27 43.12 43.22 43.08 43.20 0.0M
2025-01-24 42.90 43.01 42.89 42.96 0.0M
2025-01-23 42.88 43.07 42.88 42.99 0.0M
2025-01-22 43.06 43.10 42.88 43.03 0.1M
2025-01-21 43.19 43.32 43.13 43.21 0.0M
2025-01-17 43.10 43.12 43.05 43.11 0.0M
2025-01-16 42.99 43.17 42.99 43.10 0.0M
2025-01-15 42.97 43.00 42.85 42.97 0.0M
2025-01-14 42.58 42.71 42.54 42.62 0.0M
2025-01-13 42.40 42.63 42.40 42.62 0.0M
2025-01-10 42.44 42.76 42.22 42.69 0.0M
2025-01-08 42.98 42.98 42.76 42.88 0.0M
2025-01-07 42.99 43.01 42.78 42.87 0.1M
2025-01-06 44.59 44.59 42.96 43.02 0.0M
2025-01-03 43.12 43.25 43.07 43.13 0.0M
2025-01-02 43.15 43.50 42.90 43.16 0.3M