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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202566.7866.7866.1266.1266.12-0.70%4,242
Oct 29, 202566.9767.1066.4866.5966.59-0.47%4,558
Oct 28, 202567.3867.4266.8866.9066.90-0.91%9,328
Oct 27, 202567.6667.6667.3767.5167.510.62%7,918
Oct 24, 202567.0367.2967.0367.1067.100.93%15,161
Oct 23, 202565.9666.6365.9666.4866.480.91%6,130
Oct 22, 202566.4466.4465.7465.8965.89-0.94%5,164
Oct 21, 202566.1466.5166.1466.5166.510.30%7,022
Oct 20, 202566.1166.4366.1166.3266.320.84%3,248
Oct 17, 202565.4965.8365.4065.7765.770.25%10,144
Oct 16, 202566.4966.4965.4965.6065.60-0.75%6,454
Oct 15, 202566.3066.6665.8766.0966.090.14%5,266
Oct 14, 202565.2866.3065.0066.0066.000.23%8,200
Oct 13, 202565.7365.9965.7265.8565.851.52%7,398
Oct 10, 202566.3766.6764.8664.8664.86-2.33%37,034
Oct 9, 202566.4566.6166.2066.4066.40-0.31%12,690
Oct 8, 202566.4366.6166.4366.6166.610.52%7,646
Oct 7, 202566.5966.5966.0466.2766.27-0.59%5,013
Oct 6, 202566.5867.0366.5866.6666.660.02%6,004
Oct 3, 202566.9167.0866.6366.6566.650.03%9,580
Oct 2, 202566.4366.6566.2466.6366.630.47%18,223
Oct 1, 202566.1566.5665.9866.3266.32-0.16%103,797
Sep 30, 202566.2166.4366.0466.4366.43-3,346
Sep 29, 202566.4766.7666.3066.4266.420.20%5,813
Sep 26, 202565.9966.4565.9466.2966.290.70%4,716
Sep 25, 202566.0166.0865.6665.8365.83-0.86%5,258
Sep 24, 202566.5366.7666.2166.4066.40-0.49%9,164
Sep 23, 202566.9867.1766.6466.7366.73-0.73%14,434
Sep 22, 202566.8267.2866.8267.2267.220.46%5,102
Sep 19, 202566.7466.9766.4866.9166.910.31%14,158
Sep 18, 202566.6467.0166.5866.7066.700.49%7,872
Sep 17, 202566.5366.6765.9666.3866.38-0.32%11,005
Sep 16, 202566.7866.7866.1066.6066.460.02%7,727
Sep 15, 202566.2966.6366.2866.5866.450.49%12,326
Sep 12, 202566.4966.5066.2166.2566.12-0.51%10,720
Sep 11, 202566.4166.5966.2466.5966.461.15%1,790
Sep 10, 202566.0666.2165.7565.8465.710.44%2,821
Sep 9, 202565.4665.5565.1165.5565.420.22%7,451
Sep 8, 202565.4565.5865.2065.4065.270.53%24,761
Sep 5, 202565.4265.4264.6965.0664.930.17%11,938
Sep 4, 202564.4464.9564.3564.9564.820.99%21,163
Sep 3, 202564.2664.3463.9964.3164.180.46%17,983
Sep 2, 202563.8464.0263.5864.0263.89-0.63%9,600
Aug 29, 202564.6864.6864.2764.4264.29-0.78%2,334
Aug 28, 202564.5864.9564.5864.9364.800.23%10,328
Aug 27, 202564.5564.7864.5264.7864.650.46%7,674
Aug 26, 202564.1964.5664.1964.4964.360.15%7,150
Aug 25, 202564.6864.8464.3764.3964.26-0.48%7,596
Aug 22, 202563.7764.8363.7764.7064.571.56%4,839
Aug 21, 202563.4463.7863.4463.7163.58-0.38%15,539