Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
63.74
+0.64 (1.01%)
Jul 3, 2025, 1:00 PM - Market closed
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 63.22 | 63.87 | 63.22 | 63.74 | 63.74 | 1.02% | 15,470 |
| Jul 2, 2025 | 62.73 | 63.12 | 62.73 | 63.10 | 63.10 | 0.28% | 16,450 |
| Jul 1, 2025 | 62.85 | 63.16 | 62.75 | 62.92 | 62.92 | -0.11% | 176,675 |
| Jun 30, 2025 | 62.82 | 63.00 | 62.68 | 62.99 | 62.99 | 0.95% | 4,388 |
| Jun 27, 2025 | 62.45 | 62.86 | 62.40 | 62.40 | 62.40 | 0.33% | 9,867 |
| Jun 26, 2025 | 61.97 | 62.22 | 61.72 | 62.20 | 62.20 | 0.83% | 7,990 |
| Jun 25, 2025 | 61.90 | 62.14 | 61.68 | 61.68 | 61.68 | -0.62% | 6,795 |
| Jun 24, 2025 | 61.63 | 62.17 | 61.54 | 62.07 | 62.07 | 1.56% | 4,742 |
| Jun 23, 2025 | 60.55 | 61.18 | 60.55 | 61.11 | 61.11 | 1.17% | 4,869 |
| Jun 20, 2025 | 60.52 | 60.52 | 60.31 | 60.41 | 60.41 | -0.24% | 5,011 |
| Jun 18, 2025 | 60.91 | 60.96 | 60.45 | 60.56 | 60.56 | -0.35% | 7,421 |
| Jun 17, 2025 | 61.12 | 61.13 | 60.76 | 60.77 | 60.77 | -1.05% | 12,765 |
| Jun 16, 2025 | 61.67 | 61.67 | 61.14 | 61.41 | 61.35 | 1.06% | 10,704 |
| Jun 13, 2025 | 60.95 | 61.32 | 60.77 | 60.77 | 60.70 | -1.42% | 3,391 |
| Jun 12, 2025 | 61.14 | 61.76 | 61.14 | 61.64 | 61.58 | 0.69% | 5,145 |
| Jun 11, 2025 | 61.60 | 61.80 | 61.22 | 61.22 | 61.15 | -0.48% | 2,482 |
| Jun 10, 2025 | 61.22 | 61.51 | 61.02 | 61.51 | 61.45 | 0.16% | 13,924 |
| Jun 9, 2025 | 61.78 | 61.78 | 61.23 | 61.41 | 61.35 | -0.36% | 16,686 |
| Jun 6, 2025 | 61.54 | 61.66 | 61.27 | 61.63 | 61.57 | 0.64% | 8,303 |
| Jun 5, 2025 | 61.37 | 61.50 | 61.06 | 61.24 | 61.18 | -0.13% | 17,605 |
| Jun 4, 2025 | 61.27 | 61.61 | 61.24 | 61.32 | 61.26 | 0.13% | 12,403 |
| Jun 3, 2025 | 60.91 | 61.34 | 60.88 | 61.24 | 61.18 | 0.72% | 13,607 |
| Jun 2, 2025 | 60.33 | 60.80 | 60.13 | 60.80 | 60.74 | 0.28% | 8,472 |
| May 30, 2025 | 60.16 | 60.63 | 59.99 | 60.63 | 60.57 | 0.57% | 5,884 |
| May 29, 2025 | 60.54 | 60.54 | 60.10 | 60.28 | 60.22 | 0.05% | 6,607 |
| May 28, 2025 | 60.87 | 60.87 | 60.25 | 60.25 | 60.19 | -0.55% | 10,315 |
| May 27, 2025 | 59.99 | 60.75 | 59.99 | 60.59 | 60.53 | 1.78% | 9,370 |
| May 23, 2025 | 59.52 | 59.92 | 59.32 | 59.53 | 59.47 | -0.98% | 10,676 |
| May 22, 2025 | 60.08 | 60.44 | 59.86 | 60.12 | 60.06 | 0.02% | 15,441 |
| May 21, 2025 | 60.60 | 60.73 | 60.00 | 60.11 | 60.05 | -1.47% | 16,245 |
| May 20, 2025 | 61.03 | 61.20 | 60.81 | 61.01 | 60.94 | -0.46% | 13,385 |
| May 19, 2025 | 61.15 | 61.43 | 61.11 | 61.29 | 61.22 | 0.02% | 5,273 |
| May 16, 2025 | 60.79 | 61.38 | 60.79 | 61.27 | 61.21 | 0.61% | 8,131 |
| May 15, 2025 | 60.60 | 60.93 | 60.60 | 60.90 | 60.84 | 0.62% | 4,244 |
| May 14, 2025 | 60.80 | 60.84 | 60.52 | 60.52 | 60.46 | -0.46% | 6,762 |
| May 13, 2025 | 60.69 | 60.95 | 60.65 | 60.80 | 60.74 | 0.90% | 6,955 |
| May 12, 2025 | 60.36 | 60.36 | 59.56 | 60.26 | 60.20 | 2.84% | 15,327 |
| May 9, 2025 | 58.63 | 58.83 | 58.43 | 58.60 | 58.53 | -0.08% | 21,027 |
| May 8, 2025 | 58.69 | 59.25 | 58.45 | 58.64 | 58.58 | 0.46% | 2,918 |
| May 7, 2025 | 58.53 | 58.62 | 57.99 | 58.38 | 58.31 | 0.17% | 11,454 |
| May 6, 2025 | 58.45 | 58.65 | 58.13 | 58.28 | 58.22 | -0.78% | 17,771 |
| May 5, 2025 | 58.28 | 58.96 | 58.24 | 58.73 | 58.67 | -0.07% | 12,460 |
| May 2, 2025 | 58.30 | 58.93 | 58.30 | 58.77 | 58.71 | 1.73% | 16,417 |
| May 1, 2025 | 57.89 | 58.05 | 57.70 | 57.78 | 57.72 | 0.64% | 4,971 |
| Apr 30, 2025 | 56.48 | 57.41 | 56.24 | 57.41 | 57.35 | 0.34% | 8,228 |
| Apr 29, 2025 | 56.90 | 57.40 | 56.85 | 57.21 | 57.15 | 0.77% | 15,549 |
| Apr 28, 2025 | 56.47 | 56.81 | 56.07 | 56.78 | 56.72 | 0.55% | 2,375 |
| Apr 25, 2025 | 56.33 | 56.53 | 55.95 | 56.46 | 56.41 | 0.13% | 20,572 |
| Apr 24, 2025 | 55.20 | 56.45 | 55.20 | 56.39 | 56.33 | 1.99% | 18,295 |
| Apr 23, 2025 | 56.03 | 56.03 | 55.13 | 55.29 | 55.23 | 1.54% | 7,637 |