Get the Stockscreener App
58.09
1.61%
-0.9496
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 January 10, 2025, is $58.09.
- Vident U S Equity Strategy Etf all-time high stock price is $62.47, occurred on December 09, 2024.
- 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 205.74% to $58.09 now.
- The 52-week high stock price for VUSE is $62.47, representing a 7.54% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for VUSE is $50.15, indicating a -13.66% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $58.49 | $57.91 | $0.5755 | 15,581.0 | -1.62% |
| Jan 08, 2025 | $59.04 | $58.52 | $0.5196 | 16,075.0 | +0.34% |
| Jan 07, 2025 | $59.56 | $58.77 | $0.7899 | 37,820.0 | -1.09% |
| Jan 06, 2025 | $59.83 | $59.44 | $0.3891 | 22,925.0 | +0.25% |
| Jan 03, 2025 | $59.45 | $58.89 | $0.5629 | 17,562.0 | +1.19% |
| Jan 02, 2025 | $59.38 | $58.10 | $1.28 | 214,643.0 | +0.01% |
| Dec 31, 2024 | $58.99 | $58.61 | $0.3799 | 14,224.0 | -0.21% |
| Dec 30, 2024 | $59.14 | $58.45 | $0.69 | 15,063.0 | -1.43% |
| Dec 27, 2024 | $59.91 | $59.03 | $0.8774 | 14,964.0 | -0.84% |
| Dec 26, 2024 | $60.11 | $59.87 | $0.244 | 3,102.0 | -0.01% |
| Dec 24, 2024 | $60.12 | $59.55 | $0.575 | 5,429.0 | +1.31% |
| Dec 23, 2024 | $59.36 | $58.85 | $0.51 | 10,980.0 | -0.14% |
| Dec 20, 2024 | $59.71 | $58.52 | $1.19 | 23,667.0 | +1.04% |
| Dec 19, 2024 | $59.13 | $58.82 | $0.3125 | 32,450.0 | -0.11% |
| Dec 18, 2024 | $60.88 | $58.87 | $2.01 | 34,249.0 | -2.97% |
| Dec 17, 2024 | $61.00 | $60.57 | $0.4329 | 18,378.0 | -1.05% |
| Dec 16, 2024 | $61.61 | $61.33 | $0.28 | 7,678.0 | -0.10% |
| Dec 13, 2024 | $61.62 | $61.10 | $0.52 | 18,388.0 | +0.06% |
| Dec 12, 2024 | $61.55 | $61.35 | $0.20 | 15,302.0 | -0.60% |
| Dec 11, 2024 | $61.88 | $61.49 | $0.3899 | 10,752.0 | +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 |
|---|---|---|---|---|---|
| Jan, 2025 | $59.83 | $57.91 | $1.91 | 324,606.0 | -0.94% |
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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):