MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VDI — Virtus International Dividend ETF
NYSE ArcaVirtus International Dividend ETF
$35.41
-0.63(-1.74%)
- O
- 35.45
- H
- 35.45
- L
- 35.41
- V
- 847.4
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.41
Period Return+16.03%
Period High$37.42
Period Low$30.46
Avg Daily Volume4.0K
Total Trading Days212
VDI — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.45 | $35.45 | $35.41 | $35.41 | $-0.63 | -1.74% | 847 | $35.45 | $35.41 $35.45 |
| Oct 6, 2026 | $36.06 | $36.07 | $36.04 | $36.04 | +$0.17 | +0.47% | 653 | $36.07 | $36.04 $36.07 |
| Oct 5, 2026 | $35.87 | $35.87 | $35.87 | $35.87 | +$0.08 | +0.21% | 17 | $35.73 | $35.87 $35.87 |
| Oct 2, 2026 | $35.72 | $35.79 | $35.72 | $35.79 | +$0.40 | +1.13% | 176 | $35.72 | $35.72 $35.79 |
| Oct 1, 2026 | $35.29 | $35.39 | $35.29 | $35.39 | $-0.37 | -1.03% | 239 | $35.35 | $35.29 $35.39 |
| Sep 30, 2026 | $35.80 | $35.80 | $35.74 | $35.76 | $-0.14 | -0.40% | 1,170 | $35.77 | $35.74 $35.80 |
| Sep 29, 2026 | $35.90 | $35.90 | $35.90 | $35.90 | $-0.29 | -0.81% | 101 | $35.89 | $35.90 $35.90 |
| Sep 28, 2026 | $36.26 | $36.26 | $36.09 | $36.20 | $-0.07 | -0.19% | 988 | $36.15 | $36.09 $36.26 |
| Sep 25, 2026 | $36.26 | $36.26 | $36.26 | $36.26 | +$0.28 | +0.77% | 99 | $36.14 | $36.26 $36.26 |
| Sep 24, 2026 | $35.99 | $35.99 | $35.99 | $35.99 | +$0.03 | +0.10% | 61 | $35.91 | $35.99 $35.99 |
| Sep 23, 2026 | $35.95 | $35.95 | $35.95 | $35.95 | $-0.60 | -1.64% | 52 | $36.11 | $35.95 $35.95 |
| Sep 22, 2026 | $36.55 | $36.55 | $36.55 | $36.55 | $-0.13 | -0.35% | 35 | $36.56 | $36.55 $36.55 |
| Sep 21, 2026 | $36.68 | $36.68 | $36.68 | $36.68 | $-0.00 | -0.01% | 36 | $36.63 | $36.68 $36.68 |
| Sep 18, 2026 | $36.68 | $36.68 | $36.68 | $36.68 | $-0.28 | -0.76% | 60 | $36.60 | $36.68 $36.68 |
| Sep 17, 2026 | $36.99 | $36.99 | $36.96 | $36.97 | +$0.33 | +0.89% | 19,899 | $36.96 | $36.96 $36.99 |
| Sep 16, 2026 | $36.64 | $36.64 | $36.64 | $36.64 | $-0.08 | -0.22% | 14 | $36.80 | $36.64 $36.64 |
| Sep 15, 2026 | $36.72 | $36.72 | $36.72 | $36.72 | $-0.02 | -0.06% | 155 | $36.70 | $36.72 $36.72 |
| Sep 14, 2026 | $36.74 | $36.74 | $36.74 | $36.74 | $-0.26 | -0.71% | 16 | $36.76 | $36.74 $36.74 |
| Sep 11, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | +$0.34 | +0.91% | 14 | $37.06 | $37.00 $37.00 |
| Sep 10, 2026 | $36.72 | $36.72 | $36.67 | $36.67 | $-0.24 | -0.65% | 168 | $36.72 | $36.67 $36.72 |
| Sep 9, 2026 | $36.91 | $36.91 | $36.91 | $36.91 | $-0.30 | -0.81% | 93 | $37.00 | $36.91 $36.91 |
| Sep 8, 2026 | $37.21 | $37.21 | $37.21 | $37.21 | $-0.12 | -0.32% | 22 | $37.29 | $37.21 $37.21 |
| Sep 4, 2026 | $37.33 | $37.33 | $37.33 | $37.33 | +$0.06 | +0.17% | 32 | $37.34 | $37.33 $37.33 |
| Sep 3, 2026 | $37.30 | $37.30 | $37.27 | $37.27 | +$0.48 | +1.30% | 436 | $37.29 | $37.27 $37.30 |
| Sep 2, 2026 | $36.79 | $36.79 | $36.79 | $36.79 | +$0.12 | +0.33% | 16 | $36.80 | $36.79 $36.79 |
| Sep 1, 2026 | $36.67 | $36.67 | $36.67 | $36.67 | $-0.25 | -0.67% | 27 | $36.85 | $36.67 $36.67 |
| Aug 31, 2026 | $36.91 | $36.91 | $36.91 | $36.91 | $-0.05 | -0.12% | 14 | $37.00 | $36.91 $36.91 |
| Aug 28, 2026 | $37.18 | $37.18 | $36.96 | $36.96 | $-0.11 | -0.30% | 13,141 | $37.10 | $36.96 $37.18 |
| Aug 27, 2026 | $37.07 | $37.07 | $37.07 | $37.07 | $-0.15 | -0.40% | 14 | $37.06 | $37.07 $37.07 |
| Aug 26, 2026 | $37.22 | $37.22 | $37.22 | $37.22 | $-0.20 | -0.54% | 12 | $37.36 | $37.22 $37.22 |