Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
66.12
-0.47 (-0.70%)
At close: Oct 30, 2025, 4:00 PM EDT
66.12
0.00 (0.00%)
After-hours: Oct 30, 2025, 8:00 PM EDT
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 66.78 | 66.78 | 66.12 | 66.12 | 66.12 | -0.70% | 4,242 |
| Oct 29, 2025 | 66.97 | 67.10 | 66.48 | 66.59 | 66.59 | -0.47% | 4,558 |
| Oct 28, 2025 | 67.38 | 67.42 | 66.88 | 66.90 | 66.90 | -0.91% | 9,328 |
| Oct 27, 2025 | 67.66 | 67.66 | 67.37 | 67.51 | 67.51 | 0.62% | 7,918 |
| Oct 24, 2025 | 67.03 | 67.29 | 67.03 | 67.10 | 67.10 | 0.93% | 15,161 |
| Oct 23, 2025 | 65.96 | 66.63 | 65.96 | 66.48 | 66.48 | 0.91% | 6,130 |
| Oct 22, 2025 | 66.44 | 66.44 | 65.74 | 65.89 | 65.89 | -0.94% | 5,164 |
| Oct 21, 2025 | 66.14 | 66.51 | 66.14 | 66.51 | 66.51 | 0.30% | 7,022 |
| Oct 20, 2025 | 66.11 | 66.43 | 66.11 | 66.32 | 66.32 | 0.84% | 3,248 |
| Oct 17, 2025 | 65.49 | 65.83 | 65.40 | 65.77 | 65.77 | 0.25% | 10,144 |
| Oct 16, 2025 | 66.49 | 66.49 | 65.49 | 65.60 | 65.60 | -0.75% | 6,454 |
| Oct 15, 2025 | 66.30 | 66.66 | 65.87 | 66.09 | 66.09 | 0.14% | 5,266 |
| Oct 14, 2025 | 65.28 | 66.30 | 65.00 | 66.00 | 66.00 | 0.23% | 8,200 |
| Oct 13, 2025 | 65.73 | 65.99 | 65.72 | 65.85 | 65.85 | 1.52% | 7,398 |
| Oct 10, 2025 | 66.37 | 66.67 | 64.86 | 64.86 | 64.86 | -2.33% | 37,034 |
| Oct 9, 2025 | 66.45 | 66.61 | 66.20 | 66.40 | 66.40 | -0.31% | 12,690 |
| Oct 8, 2025 | 66.43 | 66.61 | 66.43 | 66.61 | 66.61 | 0.52% | 7,646 |
| Oct 7, 2025 | 66.59 | 66.59 | 66.04 | 66.27 | 66.27 | -0.59% | 5,013 |
| Oct 6, 2025 | 66.58 | 67.03 | 66.58 | 66.66 | 66.66 | 0.02% | 6,004 |
| Oct 3, 2025 | 66.91 | 67.08 | 66.63 | 66.65 | 66.65 | 0.03% | 9,580 |
| Oct 2, 2025 | 66.43 | 66.65 | 66.24 | 66.63 | 66.63 | 0.47% | 18,223 |
| Oct 1, 2025 | 66.15 | 66.56 | 65.98 | 66.32 | 66.32 | -0.16% | 103,797 |
| Sep 30, 2025 | 66.21 | 66.43 | 66.04 | 66.43 | 66.43 | - | 3,346 |
| Sep 29, 2025 | 66.47 | 66.76 | 66.30 | 66.42 | 66.42 | 0.20% | 5,813 |
| Sep 26, 2025 | 65.99 | 66.45 | 65.94 | 66.29 | 66.29 | 0.70% | 4,716 |
| Sep 25, 2025 | 66.01 | 66.08 | 65.66 | 65.83 | 65.83 | -0.86% | 5,258 |
| Sep 24, 2025 | 66.53 | 66.76 | 66.21 | 66.40 | 66.40 | -0.49% | 9,164 |
| Sep 23, 2025 | 66.98 | 67.17 | 66.64 | 66.73 | 66.73 | -0.73% | 14,434 |
| Sep 22, 2025 | 66.82 | 67.28 | 66.82 | 67.22 | 67.22 | 0.46% | 5,102 |
| Sep 19, 2025 | 66.74 | 66.97 | 66.48 | 66.91 | 66.91 | 0.31% | 14,158 |
| Sep 18, 2025 | 66.64 | 67.01 | 66.58 | 66.70 | 66.70 | 0.49% | 7,872 |
| Sep 17, 2025 | 66.53 | 66.67 | 65.96 | 66.38 | 66.38 | -0.32% | 11,005 |
| Sep 16, 2025 | 66.78 | 66.78 | 66.10 | 66.60 | 66.46 | 0.02% | 7,727 |
| Sep 15, 2025 | 66.29 | 66.63 | 66.28 | 66.58 | 66.45 | 0.49% | 12,326 |
| Sep 12, 2025 | 66.49 | 66.50 | 66.21 | 66.25 | 66.12 | -0.51% | 10,720 |
| Sep 11, 2025 | 66.41 | 66.59 | 66.24 | 66.59 | 66.46 | 1.15% | 1,790 |
| Sep 10, 2025 | 66.06 | 66.21 | 65.75 | 65.84 | 65.71 | 0.44% | 2,821 |
| Sep 9, 2025 | 65.46 | 65.55 | 65.11 | 65.55 | 65.42 | 0.22% | 7,451 |
| Sep 8, 2025 | 65.45 | 65.58 | 65.20 | 65.40 | 65.27 | 0.53% | 24,761 |
| Sep 5, 2025 | 65.42 | 65.42 | 64.69 | 65.06 | 64.93 | 0.17% | 11,938 |
| Sep 4, 2025 | 64.44 | 64.95 | 64.35 | 64.95 | 64.82 | 0.99% | 21,163 |
| Sep 3, 2025 | 64.26 | 64.34 | 63.99 | 64.31 | 64.18 | 0.46% | 17,983 |
| Sep 2, 2025 | 63.84 | 64.02 | 63.58 | 64.02 | 63.89 | -0.63% | 9,600 |
| Aug 29, 2025 | 64.68 | 64.68 | 64.27 | 64.42 | 64.29 | -0.78% | 2,334 |
| Aug 28, 2025 | 64.58 | 64.95 | 64.58 | 64.93 | 64.80 | 0.23% | 10,328 |
| Aug 27, 2025 | 64.55 | 64.78 | 64.52 | 64.78 | 64.65 | 0.46% | 7,674 |
| Aug 26, 2025 | 64.19 | 64.56 | 64.19 | 64.49 | 64.36 | 0.15% | 7,150 |
| Aug 25, 2025 | 64.68 | 64.84 | 64.37 | 64.39 | 64.26 | -0.48% | 7,596 |
| Aug 22, 2025 | 63.77 | 64.83 | 63.77 | 64.70 | 64.57 | 1.56% | 4,839 |
| Aug 21, 2025 | 63.44 | 63.78 | 63.44 | 63.71 | 63.58 | -0.38% | 15,539 |