Vident U S Equity Strategy Etf (VUSE)

Overview News Price History Discussions Forecast Dividend History

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 August 14, 2026, is $74.19.

Vident U S Equity Strategy Etf all-time high stock price is $74.84, occurred on August 05, 2026.
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 290.50% to $74.19 now.
The 52-week high stock price for VUSE is $74.84, representing a 0.88% increase from the current share price, occurred on August 05, 2026.
The 52-week low stock price for VUSE is $61.10, indicating a -17.65% decrease from the current share price, occurred on March 30, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$74.55	$74.19	$0.36	13,802.0	-0.28%
Aug 13, 2026	$74.42	$73.81	$0.615	8,271.0	+1.37%
Aug 12, 2026	$73.56	$73.39	$0.168	6,839.0	+0.06%
Aug 11, 2026	$73.83	$73.33	$0.50	6,350.0	-0.23%
Aug 10, 2026	$73.75	$73.24	$0.51	6,529.0	+0.06%
Aug 07, 2026	$73.78	$73.31	$0.47	5,011.0	+0.05%
Aug 06, 2026	$73.51	$73.32	$0.1885	4,580.0	-0.82%
Aug 05, 2026	$74.84	$74.00	$0.845	7,128.0	-0.13%
Aug 04, 2026	$74.31	$73.15	$1.16	12,830.0	+2.11%
Aug 03, 2026	$72.64	$71.97	$0.665	10,741.0	+1.05%
Jul 31, 2026	$71.93	$71.35	$0.58	3,483.0	+0.52%
Jul 30, 2026	$71.48	$70.93	$0.55	5,637.0	+1.30%
Jul 29, 2026	$71.22	$70.56	$0.66	18,876.0	-0.80%
Jul 28, 2026	$71.31	$70.56	$0.75	11,079.0	+0.34%
Jul 27, 2026	$71.08	$70.55	$0.535	8,123.0	+0.86%
Jul 24, 2026	$70.86	$70.24	$0.62	4,268.0	-0.15%
Jul 23, 2026	$70.60	$70.39	$0.2095	1,561.0	-1.17%
Jul 22, 2026	$71.47	$71.22	$0.25	6,328.0	-0.65%
Jul 21, 2026	$71.72	$71.19	$0.525	11,536.0	+1.00%
Jul 20, 2026	$71.39	$70.98	$0.4086	7,304.0	-0.18%
Jul 17, 2026	$71.48	$70.97	$0.5099	6,218.0	-0.57%
Jul 16, 2026	$71.92	$71.29	$0.63	9,494.0	-0.49%

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
Aug, 2026	$74.84	$71.97	$2.88	95,883.0	+3.26%
Jul, 2026	$72.52	$70.24	$2.28	388,276.0	-0.64%
Jun, 2026	$73.08	$69.32	$3.76	189,078.0	+0.30%
May, 2026	$72.15	$68.57	$3.58	152,869.0	+5.70%
Apr, 2026	$68.72	$62.31	$6.41	433,508.0	+8.60%
Mar, 2026	$66.51	$61.10	$5.41	338,995.0	-5.35%
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%