Get the Stockscreener App
67.05
0.10%
-0.07
After Hours:
67.05
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 07, 2026, is $67.05.
- 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 252.89% to $67.05 now.
- The 52-week high stock price for VUSE is $67.66, representing a 0.91% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -25.89% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $67.36 | $67.00 | $0.36 | 26,096.0 | -0.10% |
| Jan 06, 2026 | $67.30 | $66.48 | $0.815 | 427,254.0 | +0.98% |
| Jan 05, 2026 | $66.75 | $66.01 | $0.7445 | 17,149.0 | +0.79% |
| Jan 02, 2026 | $66.15 | $65.70 | $0.451 | 68,121.0 | -0.14% |
| Dec 31, 2025 | $66.41 | $66.04 | $0.37 | 19,360.0 | -0.80% |
| Dec 30, 2025 | $66.74 | $66.57 | $0.17 | 3,864.0 | -0.30% |
| Dec 29, 2025 | $66.84 | $66.61 | $0.23 | 11,720.0 | -0.34% |
| Dec 26, 2025 | $67.00 | $66.83 | $0.17 | 4,992.0 | +0.04% |
| Dec 24, 2025 | $67.03 | $66.97 | $0.0595 | 3,376.0 | +0.31% |
| Dec 23, 2025 | $66.83 | $66.58 | $0.2499 | 10,915.0 | +0.01% |
| Dec 22, 2025 | $66.78 | $66.49 | $0.2887 | 7,671.0 | +0.74% |
| Dec 19, 2025 | $66.32 | $66.13 | $0.1926 | 16,451.0 | +0.84% |
| Dec 18, 2025 | $66.22 | $65.62 | $0.5953 | 38,399.0 | +0.61% |
| Dec 17, 2025 | $66.19 | $65.31 | $0.8807 | 12,604.0 | -1.03% |
| Dec 16, 2025 | $66.32 | $65.76 | $0.563 | 6,750.0 | -0.17% |
| Dec 15, 2025 | $66.66 | $66.04 | $0.62 | 9,110.0 | -0.51% |
| Dec 12, 2025 | $67.05 | $66.26 | $0.793 | 9,313.0 | -1.04% |
| Dec 11, 2025 | $67.16 | $66.42 | $0.7371 | 20,481.0 | +0.51% |
| Dec 10, 2025 | $67.00 | $66.32 | $0.679 | 5,559.0 | +0.74% |
| Dec 09, 2025 | $66.57 | $66.16 | $0.41 | 9,249.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $67.36 | $65.70 | $1.66 | 564,716.0 | +1.53% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):