Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
55.00
-0.07 (-0.13%)
Apr 16, 2025, 4:00 PM EDT - Market closed
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 54.67 | 54.72 | 53.51 | 54.00 | 54.00 | -1.81% | 19,600 |
| Apr 15, 2025 | 55.28 | 55.52 | 54.94 | 55.00 | 55.00 | -0.13% | 25,599 |
| Apr 14, 2025 | 54.86 | 55.26 | 54.69 | 55.07 | 55.07 | 0.90% | 7,813 |
| Apr 11, 2025 | 53.39 | 54.64 | 53.39 | 54.58 | 54.58 | 1.67% | 16,446 |
| Apr 10, 2025 | 54.14 | 54.19 | 52.43 | 53.68 | 53.68 | -2.85% | 27,791 |
| Apr 9, 2025 | 50.64 | 55.25 | 50.64 | 55.25 | 55.25 | 8.94% | 13,648 |
| Apr 8, 2025 | 53.20 | 53.54 | 50.43 | 50.72 | 50.72 | -1.51% | 18,650 |
| Apr 7, 2025 | 49.88 | 51.97 | 49.69 | 51.50 | 51.50 | -0.26% | 10,369 |
| Apr 4, 2025 | 53.24 | 53.24 | 51.64 | 51.64 | 51.64 | -5.79% | 11,598 |
| Apr 3, 2025 | 55.23 | 55.45 | 54.78 | 54.81 | 54.81 | -4.44% | 12,680 |
| Apr 2, 2025 | 57.14 | 57.52 | 57.04 | 57.35 | 57.35 | 0.93% | 8,514 |
| Apr 1, 2025 | 56.13 | 56.90 | 56.13 | 56.83 | 56.83 | 0.31% | 211,117 |
| Mar 31, 2025 | 55.37 | 56.65 | 55.37 | 56.65 | 56.65 | 0.60% | 4,920 |
| Mar 28, 2025 | 57.30 | 57.30 | 56.29 | 56.32 | 56.32 | -2.05% | 8,574 |
| Mar 27, 2025 | 57.76 | 57.76 | 57.36 | 57.49 | 57.49 | -0.38% | 24,314 |
| Mar 26, 2025 | 58.30 | 58.30 | 57.44 | 57.71 | 57.71 | -0.71% | 17,165 |
| Mar 25, 2025 | 58.13 | 58.17 | 57.94 | 58.12 | 58.12 | 0.01% | 8,517 |
| Mar 24, 2025 | 57.89 | 58.21 | 57.81 | 58.11 | 58.11 | 1.77% | 2,844 |
| Mar 21, 2025 | 56.63 | 57.20 | 56.59 | 57.10 | 57.10 | -0.09% | 3,846 |
| Mar 20, 2025 | 56.88 | 57.63 | 56.88 | 57.15 | 57.15 | -0.36% | 2,853 |
| Mar 19, 2025 | 56.65 | 57.59 | 56.65 | 57.36 | 57.36 | 1.33% | 10,549 |
| Mar 18, 2025 | 57.12 | 57.12 | 56.50 | 56.60 | 56.60 | -1.04% | 5,554 |
| Mar 17, 2025 | 56.66 | 57.58 | 56.66 | 57.20 | 57.13 | 0.95% | 7,319 |
| Mar 14, 2025 | 55.87 | 56.66 | 55.87 | 56.66 | 56.60 | 2.08% | 10,442 |
| Mar 13, 2025 | 56.35 | 56.35 | 55.48 | 55.51 | 55.45 | -1.86% | 9,944 |
| Mar 12, 2025 | 56.66 | 56.77 | 56.55 | 56.56 | 56.50 | -0.04% | 5,982 |
| Mar 11, 2025 | 56.24 | 56.82 | 56.21 | 56.58 | 56.52 | -0.43% | 6,528 |
| Mar 10, 2025 | 57.34 | 57.43 | 56.47 | 56.83 | 56.77 | -2.65% | 18,741 |
| Mar 7, 2025 | 57.95 | 58.41 | 57.35 | 58.38 | 58.31 | 0.62% | 10,401 |
| Mar 6, 2025 | 58.96 | 58.96 | 57.95 | 58.02 | 57.95 | -2.28% | 7,713 |
| Mar 5, 2025 | 58.84 | 59.54 | 58.37 | 59.37 | 59.31 | 0.99% | 9,549 |
| Mar 4, 2025 | 58.76 | 59.28 | 58.27 | 58.79 | 58.72 | -1.36% | 9,546 |
| Mar 3, 2025 | 60.59 | 60.59 | 59.11 | 59.60 | 59.53 | -1.14% | 6,551 |
| Feb 28, 2025 | 59.44 | 60.29 | 59.20 | 60.29 | 60.22 | 1.27% | 17,288 |
| Feb 27, 2025 | 60.54 | 60.56 | 59.52 | 59.53 | 59.46 | -1.44% | 24,879 |
| Feb 26, 2025 | 60.41 | 60.80 | 60.27 | 60.40 | 60.33 | 0.48% | 6,000 |
| Feb 25, 2025 | 60.28 | 60.29 | 59.56 | 60.11 | 60.05 | -0.28% | 19,995 |
| Feb 24, 2025 | 60.76 | 60.76 | 60.10 | 60.28 | 60.21 | -0.44% | 34,097 |
| Feb 21, 2025 | 61.50 | 61.50 | 60.36 | 60.55 | 60.48 | -1.91% | 16,077 |
| Feb 20, 2025 | 62.25 | 62.25 | 61.33 | 61.73 | 61.66 | -1.10% | 22,338 |
| Feb 19, 2025 | 62.26 | 62.53 | 62.05 | 62.42 | 62.34 | 0.06% | 6,744 |
| Feb 18, 2025 | 62.55 | 62.55 | 62.16 | 62.38 | 62.31 | 0.09% | 13,491 |
| Feb 14, 2025 | 62.56 | 62.56 | 62.30 | 62.32 | 62.25 | -0.50% | 12,284 |
| Feb 13, 2025 | 62.19 | 62.66 | 62.12 | 62.63 | 62.56 | 0.87% | 13,433 |
| Feb 12, 2025 | 61.84 | 62.11 | 61.84 | 62.09 | 62.02 | -0.29% | 19,590 |
| Feb 11, 2025 | 62.27 | 62.38 | 62.04 | 62.27 | 62.20 | -0.15% | 13,736 |
| Feb 10, 2025 | 62.36 | 62.48 | 62.18 | 62.37 | 62.29 | 0.81% | 15,975 |
| Feb 7, 2025 | 62.59 | 62.59 | 61.84 | 61.87 | 61.80 | -0.58% | 7,415 |
| Feb 6, 2025 | 62.17 | 62.24 | 61.82 | 62.23 | 62.16 | 0.66% | 9,953 |
| Feb 5, 2025 | 61.34 | 61.90 | 61.09 | 61.82 | 61.75 | 0.80% | 13,888 |