Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
60.80
+0.54 (0.90%)
At close: May 13, 2025, 4:00 PM
60.80
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 60.69 | 60.95 | 60.65 | 60.80 | 60.80 | 0.90% | 6,955 |
| May 12, 2025 | 60.36 | 60.36 | 59.56 | 60.26 | 60.26 | 2.84% | 15,327 |
| May 9, 2025 | 58.63 | 58.83 | 58.43 | 58.60 | 58.60 | -0.08% | 21,027 |
| May 8, 2025 | 58.69 | 59.25 | 58.45 | 58.64 | 58.64 | 0.46% | 2,918 |
| May 7, 2025 | 58.53 | 58.62 | 57.99 | 58.38 | 58.38 | 0.17% | 11,454 |
| May 6, 2025 | 58.45 | 58.65 | 58.13 | 58.28 | 58.28 | -0.78% | 17,771 |
| May 5, 2025 | 58.28 | 58.96 | 58.24 | 58.73 | 58.73 | -0.07% | 12,460 |
| May 2, 2025 | 58.30 | 58.93 | 58.30 | 58.77 | 58.77 | 1.73% | 16,417 |
| May 1, 2025 | 57.89 | 58.05 | 57.70 | 57.78 | 57.78 | 0.64% | 4,971 |
| Apr 30, 2025 | 56.48 | 57.41 | 56.24 | 57.41 | 57.41 | 0.34% | 8,228 |
| Apr 29, 2025 | 56.90 | 57.40 | 56.85 | 57.21 | 57.21 | 0.77% | 15,549 |
| Apr 28, 2025 | 56.47 | 56.81 | 56.07 | 56.78 | 56.78 | 0.55% | 2,375 |
| Apr 25, 2025 | 56.33 | 56.53 | 55.95 | 56.46 | 56.46 | 0.13% | 20,572 |
| Apr 24, 2025 | 55.20 | 56.45 | 55.20 | 56.39 | 56.39 | 1.99% | 18,295 |
| Apr 23, 2025 | 56.03 | 56.03 | 55.13 | 55.29 | 55.29 | 1.54% | 7,637 |
| Apr 22, 2025 | 53.51 | 54.56 | 53.51 | 54.45 | 54.45 | 2.59% | 14,006 |
| Apr 21, 2025 | 53.88 | 53.88 | 52.50 | 53.07 | 53.07 | -2.57% | 16,940 |
| Apr 17, 2025 | 54.37 | 54.98 | 54.34 | 54.47 | 54.47 | 0.87% | 8,513 |
| 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 |