Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
66.61
+0.34 (0.51%)
Oct 8, 2025, 4:00 PM EDT - Market closed
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 63.99 | 64.04 | 63.40 | 63.95 | 63.82 | 0.07% | 12,071 |
| Aug 19, 2025 | 64.34 | 64.49 | 63.78 | 63.91 | 63.78 | -0.67% | 10,063 |
| Aug 18, 2025 | 64.24 | 64.36 | 64.11 | 64.34 | 64.21 | 0.15% | 10,638 |
| Aug 15, 2025 | 64.23 | 64.33 | 64.05 | 64.24 | 64.11 | -0.24% | 21,796 |
| Aug 14, 2025 | 64.34 | 64.53 | 64.22 | 64.40 | 64.27 | -0.14% | 7,714 |
| Aug 13, 2025 | 64.62 | 64.66 | 64.22 | 64.49 | 64.36 | 0.43% | 5,982 |
| Aug 12, 2025 | 63.65 | 64.22 | 63.65 | 64.21 | 64.08 | 1.34% | 8,957 |
| Aug 11, 2025 | 63.51 | 63.60 | 63.36 | 63.36 | 63.23 | -0.21% | 3,738 |
| Aug 8, 2025 | 63.35 | 63.66 | 63.35 | 63.50 | 63.37 | 0.39% | 17,722 |
| Aug 7, 2025 | 63.61 | 63.61 | 63.12 | 63.25 | 63.12 | -0.84% | 9,978 |
| Aug 6, 2025 | 63.34 | 63.88 | 63.34 | 63.79 | 63.66 | 0.64% | 6,767 |
| Aug 5, 2025 | 63.73 | 63.73 | 63.22 | 63.38 | 63.26 | -0.40% | 5,280 |
| Aug 4, 2025 | 62.92 | 63.67 | 62.92 | 63.64 | 63.51 | 1.57% | 10,079 |
| Aug 1, 2025 | 62.53 | 62.97 | 62.33 | 62.65 | 62.53 | -1.19% | 7,872 |
| Jul 31, 2025 | 64.05 | 64.09 | 63.41 | 63.41 | 63.28 | -0.29% | 10,490 |
| Jul 30, 2025 | 63.72 | 64.14 | 63.39 | 63.59 | 63.46 | -0.12% | 16,255 |