Get the Stockscreener App
54.81
4.44%
-2.5478
Vident U S Equity Strategy Etf Stock (VUSE) Price History
The historical daily chart and data for Vident U S Equity Strategy Etf stock (VUSE), show that the latest closing stock price as of April 03, 2025, is $54.81.
- Vident U S Equity Strategy Etf all-time high stock price is $62.66, occurred on February 13, 2025.
- The lowest Vident U S Equity Strategy Etf stock price recorded was $19.00 on March 23, 2020. Since then, Vident U S Equity Strategy Etf's stock price has risen over 188.46% to $54.81 now.
- The 52-week high stock price for VUSE is $62.66, representing a 14.33% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for VUSE is $51.11, indicating a -6.74% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Vident U S Equity Strategy Etf (VUSE) stock in the beginning of 2024 was $46.81. The stock closed the year at $41.59, a loss of over -11.15% for the year.
The table below shows more information about VUSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $55.45 | $54.78 | $0.67 | 12,680.0 | -4.44% |
| Apr 02, 2025 | $57.52 | $57.04 | $0.4826 | 8,513.0 | +0.93% |
| Apr 01, 2025 | $56.90 | $56.13 | $0.766 | 211,117.0 | +0.31% |
| Mar 31, 2025 | $56.65 | $55.37 | $1.29 | 4,920.0 | +0.60% |
| Mar 28, 2025 | $57.30 | $56.29 | $1.01 | 8,574.0 | -2.05% |
| Mar 27, 2025 | $57.76 | $57.36 | $0.3999 | 24,314.0 | -0.38% |
| Mar 26, 2025 | $58.30 | $57.44 | $0.8639 | 17,165.0 | -0.71% |
| Mar 25, 2025 | $58.17 | $57.94 | $0.2228 | 8,517.0 | +0.01% |
| Mar 24, 2025 | $58.21 | $57.81 | $0.3999 | 2,844.0 | +1.77% |
| Mar 21, 2025 | $57.20 | $56.59 | $0.615 | 3,846.0 | -0.09% |
| Mar 20, 2025 | $57.63 | $56.88 | $0.753 | 2,853.0 | -0.36% |
| Mar 19, 2025 | $57.59 | $56.65 | $0.9413 | 10,548.0 | +1.33% |
| Mar 18, 2025 | $57.12 | $56.50 | $0.62 | 5,554.0 | -1.04% |
| Mar 17, 2025 | $57.58 | $56.66 | $0.918 | 7,319.0 | +0.95% |
| Mar 14, 2025 | $56.66 | $55.87 | $0.7934 | 10,442.0 | +2.08% |
| Mar 13, 2025 | $56.35 | $55.48 | $0.8717 | 9,944.0 | -1.86% |
| Mar 12, 2025 | $56.77 | $56.55 | $0.2181 | 5,982.0 | -0.04% |
| Mar 11, 2025 | $56.81 | $56.21 | $0.605 | 6,528.0 | -0.44% |
| Mar 10, 2025 | $57.43 | $56.47 | $0.9605 | 18,741.0 | -2.65% |
| Mar 07, 2025 | $58.41 | $57.35 | $1.06 | 10,401.0 | +0.62% |
| Mar 06, 2025 | $58.96 | $57.95 | $1.01 | 7,713.0 | -2.28% |
| Mar 05, 2025 | $59.54 | $58.37 | $1.17 | 9,549.0 | +0.99% |
Vident U S Equity Strategy Etf Stock (VUSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vident U S Equity Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VUSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vident U S Equity Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vident U S Equity Strategy Etf Stock (VUSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $57.52 | $54.78 | $2.74 | 244,990.0 | -3.26% |
| Mar, 2025 | $60.59 | $55.37 | $5.22 | 185,170.0 | -6.03% |
| Feb, 2025 | $62.66 | $59.20 | $3.46 | 292,779.0 | -1.35% |
| Jan, 2025 | $61.87 | $57.64 | $4.23 | 511,483.0 | +4.22% |
Vident U S Equity Strategy Etf Stock (VUSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.47 | $58.45 | $4.02 | 310,135.0 | -4.82% |
| Nov, 2024 | $61.83 | $57.60 | $4.23 | 227,171.0 | +7.21% |
| Oct, 2024 | $58.98 | $56.68 | $2.30 | 333,769.0 | +0.46% |
| Sep, 2024 | $57.32 | $53.38 | $3.94 | 196,069.0 | +2.42% |
| Aug, 2024 | $55.99 | $51.11 | $4.88 | 368,370.0 | +1.27% |
| Jul, 2024 | $56.37 | $53.91 | $2.46 | 527,460.0 | +2.11% |
| Jun, 2024 | $54.52 | $52.38 | $2.14 | 286,697.0 | +2.17% |
| May, 2024 | $54.17 | $51.39 | $2.78 | 318,737.0 | +2.25% |
| Apr, 2024 | $54.35 | $51.16 | $3.19 | 449,180.0 | -4.77% |
| Mar, 2024 | $54.49 | $52.55 | $1.94 | 216,234.0 | +1.45% |
| Feb, 2024 | $53.63 | $51.70 | $1.93 | 366,359.0 | +3.79% |
| Jan, 2024 | $52.38 | $49.85 | $2.53 | 610,518.0 | +1.14% |
Vident U S Equity Strategy Etf Stock (VUSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.31 | $48.73 | $2.58 | 445,825.0 | +4.75% |
| Nov, 2023 | $48.83 | $45.33 | $3.50 | 267,404.0 | +7.32% |
| Oct, 2023 | $47.73 | $44.65 | $3.08 | 447,756.0 | -2.99% |
| Sep, 2023 | $48.81 | $46.41 | $2.40 | 237,641.0 | -3.55% |
| Aug, 2023 | $49.16 | $46.80 | $2.36 | 335,415.0 | -1.24% |
| Jul, 2023 | $49.34 | $46.75 | $2.59 | 454,346.0 | +2.84% |
| Jun, 2023 | $47.90 | $44.39 | $3.51 | 225,313.0 | +7.70% |
| May, 2023 | $45.04 | $43.44 | $1.60 | 458,126.0 | -0.46% |
| Apr, 2023 | $45.21 | $43.56 | $1.65 | 411,505.0 | -0.14% |
| Mar, 2023 | $44.68 | $42.01 | $2.67 | 334,509.0 | +2.24% |
| Feb, 2023 | $46.24 | $43.35 | $2.89 | 284,960.0 | -2.69% |
| Jan, 2023 | $44.91 | $41.11 | $3.81 | 608,618.0 | +7.96% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):