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 December 04, 2025, is $66.31.

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 249.00% to $66.31 now.
The 52-week high stock price for VUSE is $67.66, representing a 2.04% increase from the current share price, occurred on October 27, 2025.
The 52-week low stock price for VUSE is $49.69, indicating a -25.06% 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 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 04, 2025	$66.46	$66.06	$0.40	15,749.0	+0.11%
Dec 03, 2025	$66.34	$65.81	$0.53	23,346.0	+0.54%
Dec 02, 2025	$66.15	$65.81	$0.34	20,663.0	+0.32%
Dec 01, 2025	$66.07	$65.61	$0.46	15,368.0	-0.62%
Nov 28, 2025	$66.09	$65.87	$0.2153	484.0	+0.39%
Nov 26, 2025	$66.08	$65.55	$0.5366	15,669.0	+0.64%
Nov 25, 2025	$65.45	$64.33	$1.12	10,219.0	+1.56%
Nov 24, 2025	$64.47	$63.86	$0.61	5,082.0	+1.13%
Nov 21, 2025	$63.98	$63.00	$0.9794	13,749.0	+1.18%
Nov 20, 2025	$64.72	$62.95	$1.77	24,116.0	-1.43%
Nov 19, 2025	$64.04	$63.46	$0.58	16,311.0	+0.28%
Nov 18, 2025	$64.11	$63.54	$0.5686	8,294.0	-0.44%
Nov 17, 2025	$64.89	$63.85	$1.04	7,744.0	-1.15%
Nov 14, 2025	$65.09	$64.16	$0.93	15,560.0	-0.04%
Nov 13, 2025	$65.71	$64.73	$0.972	33,629.0	-1.92%
Nov 12, 2025	$66.28	$65.91	$0.375	10,885.0	+0.05%
Nov 11, 2025	$66.13	$65.55	$0.58	13,955.0	+0.32%
Nov 10, 2025	$65.76	$65.45	$0.3115	5,477.0	+1.28%
Nov 07, 2025	$65.02	$64.16	$0.86	14,087.0	+0.17%
Nov 06, 2025	$65.28	$64.81	$0.4657	10,217.0	-1.53%
Nov 05, 2025	$66.02	$65.18	$0.84	24,134.0	+0.84%

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
Dec, 2025	$66.46	$65.61	$0.85	90,875.0	+0.34%
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%

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%

VTV

$190.57

0.01%

VUG

$491.86

0.01%

IJH

$66.52

0.50%

EFA

$95.81

0.27%

IWF

$477.43

0.20%

QQQ

$622.94

0.09%