Get the Stockscreener App
66.36
0.74%
0.49
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 March 04, 2026, is $66.36.
- Vident U S Equity Strategy Etf all-time high stock price is $67.66, occurred on October 27, 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 249.26% to $66.36 now.
- The 52-week high stock price for VUSE is $67.66, representing a 1.96% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -25.12% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vident U S Equity Strategy Etf (VUSE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $66.51 | $66.05 | $0.46 | 12,353.0 | +0.74% |
| Mar 03, 2026 | $65.99 | $64.53 | $1.46 | 16,688.0 | -0.57% |
| Mar 02, 2026 | $66.44 | $65.68 | $0.76 | 7,732.0 | -0.17% |
| Feb 27, 2026 | $66.36 | $65.89 | $0.47 | 19,641.0 | +0.27% |
| Feb 26, 2026 | $66.22 | $65.74 | $0.485 | 11,281.0 | +0.35% |
| Feb 25, 2026 | $65.97 | $65.57 | $0.40 | 8,367.0 | +1.00% |
| Feb 24, 2026 | $65.30 | $65.06 | $0.2393 | 14,475.0 | +1.08% |
| Feb 23, 2026 | $65.02 | $64.45 | $0.57 | 14,516.0 | -1.51% |
| Feb 20, 2026 | $65.66 | $65.33 | $0.3299 | 16,286.0 | +0.47% |
| Feb 19, 2026 | $65.51 | $64.90 | $0.609 | 13,632.0 | -0.35% |
| Feb 18, 2026 | $65.76 | $65.16 | $0.605 | 19,855.0 | +0.44% |
| Feb 17, 2026 | $65.40 | $64.78 | $0.62 | 19,676.0 | -0.26% |
| Feb 13, 2026 | $65.72 | $65.24 | $0.48 | 5,199.0 | +0.71% |
| Feb 12, 2026 | $65.83 | $64.92 | $0.915 | 23,566.0 | -1.08% |
| Feb 11, 2026 | $66.08 | $65.44 | $0.64 | 7,115.0 | -0.30% |
| Feb 10, 2026 | $66.23 | $65.78 | $0.45 | 6,561.0 | -0.27% |
| Feb 09, 2026 | $66.13 | $65.54 | $0.59 | 25,510.0 | +0.64% |
| Feb 06, 2026 | $65.71 | $64.65 | $1.06 | 5,485.0 | +2.20% |
| Feb 05, 2026 | $64.79 | $64.19 | $0.60 | 11,483.0 | -1.49% |
| Feb 04, 2026 | $65.33 | $64.49 | $0.84 | 36,813.0 | -0.08% |
| Feb 03, 2026 | $66.17 | $64.99 | $1.18 | 39,090.0 | -1.78% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $66.51 | $64.53 | $1.98 | 49,126.0 | +0.00% |
| Feb, 2026 | $66.62 | $64.19 | $2.43 | 313,822.0 | +0.75% |
| Jan, 2026 | $67.61 | $65.50 | $2.11 | 888,525.0 | -0.26% |
Vident U S Equity Strategy Etf Stock (VUSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.16 | $65.31 | $1.85 | 258,524.0 | +0.73% |
| Nov, 2025 | $66.28 | $62.95 | $3.33 | 255,062.0 | +0.11% |
| Oct, 2025 | $67.66 | $64.86 | $2.80 | 309,477.0 | -0.62% |
| Sep, 2025 | $67.28 | $63.58 | $3.70 | 209,143.0 | +3.10% |
| Aug, 2025 | $64.95 | $62.33 | $2.62 | 194,109.0 | +1.61% |
| Jul, 2025 | $64.14 | $62.16 | $1.98 | 497,386.0 | +0.66% |
| Jun, 2025 | $63.00 | $60.12 | $2.87 | 176,513.0 | +3.89% |
| May, 2025 | $61.42 | $57.70 | $3.72 | 221,633.0 | +5.61% |
| Apr, 2025 | $57.52 | $49.69 | $7.83 | 495,828.0 | +1.33% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):