V-Shares US Leadership Diversity ETF (VDNI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 22 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 19 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 17 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 16 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 12 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 11 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 09 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1 |
| 08 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1 |
| 05 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 3 |
| 04 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2 |
| 03 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 10 |
| 02 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 3 |
| 29 Dec 2023 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 738 |
| 28 Dec 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 4 |
| 28 Dec 2023 | 0.16122 Dividend | |||||
| 27 Dec 2023 | 26.14 | 26.16 | 26.14 | 26.16 | 26.00 | 753 |
| 26 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.00 | 1 |
| 22 Dec 2023 | 26.01 | 26.06 | 26.00 | 26.06 | 25.90 | 922 |
| 21 Dec 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 25.87 | 2 |
| 20 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.65 | 1 |
| 19 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | 1 |
| 18 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.83 | 1 |
| 15 Dec 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.75 | 1 |
| 14 Dec 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.74 | 1 |
| 13 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | 1 |
| 12 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | - |
| 11 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 2 |
| 08 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.12 | 1 |
| 07 Dec 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 1 |
| 06 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.77 | 5 |
| 05 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.84 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.