VictoryShares Core Plus Intermediate Bond ETF (UBND)
NASDAQ: UBND · Real-Time Price · USD
21.81
-0.07 (-0.34%)
At close: Aug 14, 2025, 4:00 PM
21.81
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
UBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.84 | 21.86 | 21.81 | 21.81 | 21.81 | -0.34% | 75,046 |
| Aug 13, 2025 | 21.85 | 21.89 | 21.85 | 21.88 | 21.88 | 0.39% | 52,532 |
| Aug 12, 2025 | 21.78 | 21.80 | 21.77 | 21.80 | 21.80 | -0.05% | 75,959 |
| Aug 11, 2025 | 21.79 | 21.82 | 21.79 | 21.81 | 21.81 | 0.07% | 57,667 |
| Aug 8, 2025 | 21.79 | 21.80 | 21.78 | 21.79 | 21.79 | -0.14% | 54,024 |
| Aug 7, 2025 | 21.82 | 21.86 | 21.82 | 21.82 | 21.82 | -0.09% | 72,135 |
| Aug 6, 2025 | 21.83 | 21.85 | 21.77 | 21.84 | 21.84 | -0.34% | 105,977 |
| Aug 5, 2025 | 21.88 | 21.93 | 21.88 | 21.92 | 21.85 | 0.05% | 71,659 |
| Aug 4, 2025 | 21.90 | 21.91 | 21.88 | 21.91 | 21.84 | 0.11% | 79,072 |
| Aug 1, 2025 | 21.84 | 21.89 | 21.83 | 21.88 | 21.81 | 0.74% | 7,518,905 |
| Jul 31, 2025 | 21.73 | 21.75 | 21.71 | 21.72 | 21.66 | 0.05% | 108,706 |
| Jul 30, 2025 | 21.71 | 21.75 | 21.70 | 21.71 | 21.65 | -0.18% | 50,893 |
| Jul 29, 2025 | 21.67 | 21.75 | 21.67 | 21.75 | 21.69 | 0.44% | 55,154 |
| Jul 28, 2025 | 21.65 | 21.67 | 21.64 | 21.66 | 21.59 | -0.09% | 44,664 |
| Jul 25, 2025 | 21.64 | 21.68 | 21.63 | 21.68 | 21.61 | 0.12% | 29,644 |
| Jul 24, 2025 | 21.60 | 21.68 | 21.60 | 21.65 | 21.59 | -0.09% | 137,938 |
| Jul 23, 2025 | 21.68 | 21.68 | 21.66 | 21.67 | 21.61 | -0.19% | 49,885 |
| Jul 22, 2025 | 21.68 | 21.73 | 21.68 | 21.71 | 21.65 | 0.23% | 66,103 |
| Jul 21, 2025 | 21.66 | 21.69 | 21.65 | 21.66 | 21.60 | 0.31% | 32,030 |
| Jul 18, 2025 | 21.59 | 21.61 | 21.58 | 21.60 | 21.53 | 0.21% | 120,706 |
| Jul 17, 2025 | 21.55 | 21.58 | 21.55 | 21.55 | 21.49 | 0.02% | 178,920 |
| Jul 16, 2025 | 21.54 | 21.57 | 21.51 | 21.55 | 21.48 | 0.12% | 69,734 |
| Jul 15, 2025 | 21.59 | 21.59 | 21.52 | 21.52 | 21.46 | -0.32% | 98,841 |
| Jul 14, 2025 | 21.58 | 21.60 | 21.57 | 21.59 | 21.53 | 0.02% | 75,407 |
| Jul 11, 2025 | 21.61 | 21.61 | 21.58 | 21.59 | 21.52 | -0.35% | 91,911 |
| Jul 10, 2025 | 21.67 | 21.68 | 21.63 | 21.66 | 21.60 | -0.37% | 75,546 |
| Jul 9, 2025 | 21.70 | 21.75 | 21.69 | 21.74 | 21.59 | 0.23% | 106,626 |
| Jul 8, 2025 | 21.68 | 21.69 | 21.66 | 21.69 | 21.54 | -0.05% | 103,400 |
| Jul 7, 2025 | 21.73 | 21.73 | 21.68 | 21.70 | 21.55 | -0.32% | 122,947 |
| Jul 3, 2025 | 21.76 | 21.78 | 21.74 | 21.77 | 21.62 | -0.23% | 105,811 |
| Jul 2, 2025 | 21.79 | 21.82 | 21.78 | 21.82 | 21.67 | -0.09% | 103,281 |
| Jul 1, 2025 | 21.86 | 21.86 | 21.81 | 21.84 | 21.69 | -0.05% | 146,539 |
| Jun 30, 2025 | 21.81 | 21.87 | 21.79 | 21.85 | 21.70 | 0.37% | 166,439 |
| Jun 27, 2025 | 21.77 | 21.81 | 21.76 | 21.77 | 21.62 | -0.25% | 81,213 |
| Jun 26, 2025 | 21.77 | 21.83 | 21.76 | 21.83 | 21.67 | 0.39% | 96,381 |
| Jun 25, 2025 | 21.72 | 21.75 | 21.69 | 21.74 | 21.59 | 0.01% | 7,193,396 |
| Jun 24, 2025 | 21.66 | 21.75 | 21.66 | 21.74 | 21.59 | 0.26% | 48,265 |
| Jun 23, 2025 | 21.66 | 21.72 | 21.63 | 21.68 | 21.53 | 0.28% | 66,510 |
| Jun 20, 2025 | 21.57 | 21.64 | 21.56 | 21.62 | 21.47 | 0.05% | 44,405 |
| Jun 18, 2025 | 21.63 | 21.65 | 21.58 | 21.61 | 21.46 | - | 69,655 |
| Jun 17, 2025 | 21.56 | 21.61 | 21.54 | 21.61 | 21.46 | 0.32% | 51,938 |
| Jun 16, 2025 | 21.55 | 21.59 | 21.53 | 21.54 | 21.39 | -0.14% | 45,703 |
| Jun 13, 2025 | 21.60 | 21.61 | 21.53 | 21.57 | 21.42 | -0.37% | 76,107 |
| Jun 12, 2025 | 21.62 | 21.65 | 21.60 | 21.65 | 21.50 | 0.37% | 39,848 |
| Jun 11, 2025 | 21.53 | 21.58 | 21.52 | 21.57 | 21.42 | 0.28% | 152,239 |
| Jun 10, 2025 | 21.52 | 21.52 | 21.48 | 21.51 | 21.36 | 0.19% | 58,063 |
| Jun 9, 2025 | 21.44 | 21.47 | 21.43 | 21.47 | 21.32 | -0.19% | 34,058 |
| Jun 6, 2025 | 21.54 | 21.55 | 21.50 | 21.51 | 21.29 | -0.55% | 85,189 |
| Jun 5, 2025 | 21.67 | 21.67 | 21.62 | 21.63 | 21.40 | -0.14% | 55,108 |
| Jun 4, 2025 | 21.59 | 21.66 | 21.58 | 21.66 | 21.43 | 0.70% | 70,608 |