VictoryShares Core Plus Intermediate Bond ETF (UBND)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

21.14

+0.09

(+0.44%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	21.10	21.15	21.09	21.14	21.14	226,900
01 May 2024	21.02	21.10	20.99	21.04	21.04	20,600
30 Apr 2024	21.01	21.03	20.97	20.99	20.99	125,700
29 Apr 2024	21.04	21.06	21.02	21.06	21.06	19,500
26 Apr 2024	21.00	21.00	20.97	20.97	20.97	12,900
25 Apr 2024	20.90	20.96	20.90	20.93	20.93	61,900
24 Apr 2024	21.00	21.02	20.99	21.00	21.00	42,200
23 Apr 2024	21.02	21.08	21.02	21.05	21.05	23,300
22 Apr 2024	20.98	21.04	20.98	21.02	21.02	22,600
19 Apr 2024	21.01	21.03	20.99	21.00	21.00	25,400
18 Apr 2024	20.98	20.99	20.96	20.97	20.97	9,200
17 Apr 2024	21.04	21.04	21.01	21.01	21.01	113,300
16 Apr 2024	20.92	20.96	20.92	20.95	20.95	116,900
15 Apr 2024	21.01	21.04	20.99	21.01	21.01	28,200
12 Apr 2024	21.15	21.15	21.11	21.14	21.14	24,000
11 Apr 2024	21.10	21.10	21.06	21.07	21.07	8,800
11 Apr 2024	0.088 Dividend
10 Apr 2024	21.31	21.31	21.20	21.20	21.11	191,600
09 Apr 2024	21.41	21.41	21.36	21.39	21.30	2,700
08 Apr 2024	21.30	21.34	21.29	21.33	21.24	7,800
05 Apr 2024	21.37	21.37	21.35	21.36	21.27	2,400
04 Apr 2024	21.44	21.44	21.36	21.44	21.35	36,800
03 Apr 2024	21.31	21.40	21.31	21.40	21.31	7,300
02 Apr 2024	21.32	21.39	21.32	21.38	21.29	12,400
01 Apr 2024	21.42	21.43	21.41	21.42	21.33	3,200
28 Mar 2024	21.57	21.58	21.55	21.57	21.48	38,600
27 Mar 2024	21.50	21.57	21.50	21.57	21.48	74,100
26 Mar 2024	21.47	21.52	21.46	21.50	21.42	19,400
25 Mar 2024	21.50	21.50	21.48	21.48	21.39	8,100
22 Mar 2024	21.48	21.52	21.48	21.50	21.42	46,500
21 Mar 2024	21.43	21.44	21.41	21.44	21.35	16,700
20 Mar 2024	21.39	21.43	21.39	21.42	21.33	38,000
19 Mar 2024	21.37	21.40	21.37	21.38	21.29	4,200
18 Mar 2024	21.33	21.36	21.33	21.36	21.27	28,200
15 Mar 2024	21.35	21.37	21.35	21.36	21.28	2,800
14 Mar 2024	21.39	21.39	21.36	21.36	21.27	8,800
13 Mar 2024	21.50	21.50	21.48	21.50	21.41	23,800
12 Mar 2024	21.53	21.55	21.50	21.52	21.43	28,900
11 Mar 2024	21.59	21.59	21.56	21.58	21.49	17,700
11 Mar 2024	0.075 Dividend
08 Mar 2024	21.67	21.67	21.65	21.67	21.51	24,100
07 Mar 2024	21.63	21.65	21.60	21.65	21.49	6,700
06 Mar 2024	21.62	21.64	21.60	21.63	21.47	8,200
05 Mar 2024	21.59	21.59	21.54	21.58	21.42	6,400
04 Mar 2024	21.47	21.48	21.45	21.48	21.32	22,400
01 Mar 2024	21.40	21.51	21.40	21.50	21.34	34,800
29 Feb 2024	21.42	21.45	21.42	21.42	21.26	9,000
28 Feb 2024	21.36	21.41	21.35	21.38	21.22	59,100
27 Feb 2024	21.37	21.38	21.34	21.35	21.19	127,700
26 Feb 2024	21.41	21.41	21.35	21.39	21.23	14,900
23 Feb 2024	21.35	21.42	21.34	21.42	21.26	21,200
22 Feb 2024	21.34	21.34	21.30	21.32	21.15	1,560,800
21 Feb 2024	21.38	21.38	21.31	21.32	21.16	8,200
20 Feb 2024	21.34	21.39	21.34	21.35	21.19	16,200
16 Feb 2024	21.31	21.34	21.30	21.33	21.16	17,000
15 Feb 2024	21.35	21.41	21.35	21.40	21.23	112,200
14 Feb 2024	21.29	21.36	21.29	21.33	21.16	8,200
13 Feb 2024	21.33	21.33	21.27	21.27	21.11	43,700
12 Feb 2024	21.43	21.46	21.42	21.45	21.29	81,200
09 Feb 2024	21.41	21.44	21.41	21.42	21.26	11,000
09 Feb 2024	0.078 Dividend
08 Feb 2024	21.54	21.54	21.51	21.53	21.29	20,600
07 Feb 2024	21.60	21.62	21.59	21.59	21.35	4,000
06 Feb 2024	21.54	21.62	21.54	21.61	21.37	14,100
05 Feb 2024	21.57	21.57	21.51	21.52	21.28	14,800
02 Feb 2024	21.71	21.73	21.67	21.68	21.44	20,900
01 Feb 2024	21.79	21.88	21.79	21.87	21.63	10,000
31 Jan 2024	21.74	21.78	21.70	21.72	21.48	73,300
30 Jan 2024	21.57	21.63	21.56	21.63	21.39	9,700
29 Jan 2024	21.54	21.60	21.54	21.59	21.35	1,800
26 Jan 2024	21.50	21.52	21.48	21.52	21.28	33,400
25 Jan 2024	21.51	21.53	21.51	21.52	21.28	6,400
24 Jan 2024	21.49	21.49	21.44	21.45	21.21	3,100
23 Jan 2024	21.49	21.49	21.46	21.49	21.24	2,100
22 Jan 2024	21.50	21.53	21.50	21.52	21.28	3,600
19 Jan 2024	21.40	21.47	21.40	21.46	21.22	1,100
18 Jan 2024	21.50	21.50	21.45	21.45	21.21	17,800
17 Jan 2024	21.47	21.50	21.47	21.48	21.24	9,300
16 Jan 2024	21.61	21.61	21.54	21.55	21.30	16,300
12 Jan 2024	21.69	21.69	21.65	21.67	21.43	26,500
11 Jan 2024	21.55	21.63	21.53	21.63	21.39	22,300
11 Jan 2024	0.032 Dividend
10 Jan 2024	21.64	21.64	21.57	21.59	21.32	39,200
09 Jan 2024	21.58	21.63	21.58	21.60	21.33	19,300
08 Jan 2024	21.61	21.61	21.57	21.59	21.32	10,100
05 Jan 2024	21.54	21.62	21.50	21.53	21.26	28,700
04 Jan 2024	21.59	21.61	21.56	21.58	21.31	28,800
03 Jan 2024	21.57	21.67	21.57	21.66	21.39	87,000
02 Jan 2024	21.65	21.67	21.63	21.65	21.37	14,600
29 Dec 2023	21.73	21.77	21.71	21.71	21.44	61,300
28 Dec 2023	21.78	21.78	21.77	21.77	21.49	19,700
27 Dec 2023	21.72	21.78	21.72	21.78	21.51	51,500
26 Dec 2023	21.63	21.65	21.62	21.65	21.37	17,500
22 Dec 2023	21.64	21.65	21.63	21.65	21.38	15,000
21 Dec 2023	21.68	21.70	21.63	21.65	21.37	17,500
20 Dec 2023	21.66	21.66	21.66	21.66	21.39	100
19 Dec 2023	21.60	21.61	21.59	21.59	21.32	4,100
18 Dec 2023	21.60	21.60	21.54	21.56	21.29	205,400
18 Dec 2023	0.141 Dividend
15 Dec 2023	21.75	21.77	21.75	21.77	21.35	3,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6574+0.0002(+0.04%)

OIL79.15+0.20(+0.25%)

GOLD2,309.30-0.30(-0.01%)

Bitcoin AUD90,210.37+2,551.23(+2.91%)

VictoryShares Core Plus Intermediate Bond ETF (UBND)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6574
+0.0002(+0.04%)

OIL
79.15
+0.20(+0.25%)

GOLD
2,309.30
-0.30(-0.01%)

Bitcoin AUD
90,210.37
+2,551.23(+2.91%)