Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
64.24
-0.15 (-0.24%)
At close: Aug 15, 2025, 4:00 PM
64.24
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.23 | 64.33 | 64.05 | 64.24 | 64.24 | -0.24% | 21,796 |
| Aug 14, 2025 | 64.34 | 64.53 | 64.22 | 64.40 | 64.40 | -0.14% | 7,714 |
| Aug 13, 2025 | 64.62 | 64.66 | 64.22 | 64.49 | 64.49 | 0.43% | 5,982 |
| Aug 12, 2025 | 63.65 | 64.22 | 63.65 | 64.21 | 64.21 | 1.34% | 8,957 |
| Aug 11, 2025 | 63.51 | 63.60 | 63.36 | 63.36 | 63.36 | -0.21% | 3,738 |
| Aug 8, 2025 | 63.35 | 63.66 | 63.35 | 63.50 | 63.50 | 0.39% | 17,722 |
| Aug 7, 2025 | 63.61 | 63.61 | 63.12 | 63.25 | 63.25 | -0.84% | 9,978 |
| Aug 6, 2025 | 63.34 | 63.88 | 63.34 | 63.79 | 63.79 | 0.64% | 6,767 |
| Aug 5, 2025 | 63.73 | 63.73 | 63.22 | 63.38 | 63.38 | -0.40% | 5,280 |
| Aug 4, 2025 | 62.92 | 63.67 | 62.92 | 63.64 | 63.64 | 1.57% | 10,079 |
| Aug 1, 2025 | 62.53 | 62.97 | 62.33 | 62.65 | 62.65 | -1.19% | 7,872 |
| Jul 31, 2025 | 64.05 | 64.09 | 63.41 | 63.41 | 63.41 | -0.29% | 10,490 |
| Jul 30, 2025 | 63.72 | 64.14 | 63.39 | 63.59 | 63.59 | -0.12% | 16,255 |
| Jul 29, 2025 | 63.81 | 63.90 | 63.56 | 63.67 | 63.67 | -0.11% | 6,234 |
| Jul 28, 2025 | 63.84 | 63.99 | 63.60 | 63.74 | 63.74 | -0.19% | 28,073 |
| Jul 25, 2025 | 63.75 | 63.92 | 63.62 | 63.86 | 63.86 | 0.60% | 19,816 |
| Jul 24, 2025 | 63.55 | 63.84 | 63.45 | 63.48 | 63.48 | -0.04% | 16,819 |
| Jul 23, 2025 | 63.18 | 63.52 | 63.09 | 63.51 | 63.51 | 0.54% | 15,193 |
| Jul 22, 2025 | 62.94 | 63.17 | 62.94 | 63.17 | 63.17 | 0.34% | 10,862 |
| Jul 21, 2025 | 63.17 | 63.50 | 62.94 | 62.95 | 62.95 | -0.25% | 10,255 |
| Jul 18, 2025 | 63.18 | 63.46 | 63.00 | 63.11 | 63.11 | -0.21% | 3,913 |
| Jul 17, 2025 | 63.12 | 63.24 | 62.94 | 63.24 | 63.24 | 0.85% | 7,145 |
| Jul 16, 2025 | 62.30 | 62.72 | 62.16 | 62.71 | 62.71 | 0.57% | 5,296 |
| Jul 15, 2025 | 63.26 | 63.26 | 62.31 | 62.35 | 62.35 | -0.75% | 19,629 |
| Jul 14, 2025 | 62.62 | 63.06 | 62.62 | 62.82 | 62.82 | 0.24% | 53,876 |
| Jul 11, 2025 | 62.76 | 62.96 | 62.62 | 62.67 | 62.67 | -0.88% | 8,031 |
| Jul 10, 2025 | 63.22 | 63.59 | 62.99 | 63.23 | 63.23 | -0.25% | 10,001 |
| Jul 9, 2025 | 63.06 | 63.39 | 63.05 | 63.39 | 63.39 | 0.63% | 10,460 |
| Jul 8, 2025 | 63.19 | 63.34 | 62.99 | 62.99 | 62.99 | -0.46% | 28,610 |
| Jul 7, 2025 | 63.74 | 63.74 | 63.11 | 63.28 | 63.28 | -0.72% | 12,983 |
| Jul 3, 2025 | 63.22 | 63.87 | 63.22 | 63.74 | 63.74 | 1.02% | 15,471 |
| 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 |