Get the Stockscreener App
62.40
0.33%
0.2054
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 June 27, 2025, is $62.40.
- Vident U S Equity Strategy Etf all-time high stock price is $62.66, occurred on February 13, 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 228.42% to $62.40 now.
- The 52-week high stock price for VUSE is $62.66, representing a 0.42% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -20.37% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $62.86 | $62.40 | $0.4601 | 9,867.0 | +0.33% |
| Jun 26, 2025 | $62.22 | $61.72 | $0.50 | 7,990.0 | +0.83% |
| Jun 25, 2025 | $62.14 | $61.68 | $0.4562 | 6,795.0 | -0.62% |
| Jun 24, 2025 | $62.17 | $61.54 | $0.63 | 4,707.0 | +1.56% |
| Jun 23, 2025 | $61.18 | $60.55 | $0.63 | 4,869.0 | +1.17% |
| Jun 20, 2025 | $60.52 | $60.30 | $0.2168 | 5,011.0 | -0.24% |
| Jun 18, 2025 | $60.96 | $60.45 | $0.5111 | 7,421.0 | -0.35% |
| Jun 17, 2025 | $61.12 | $60.75 | $0.3704 | 12,765.0 | -1.04% |
| Jun 16, 2025 | $61.66 | $61.14 | $0.5246 | 10,704.0 | +1.06% |
| Jun 13, 2025 | $61.32 | $60.77 | $0.5587 | 3,391.0 | -1.42% |
| Jun 12, 2025 | $61.76 | $61.14 | $0.6199 | 5,145.0 | +0.69% |
| Jun 11, 2025 | $61.80 | $61.22 | $0.585 | 2,482.0 | -0.48% |
| Jun 10, 2025 | $61.51 | $61.02 | $0.4899 | 13,924.0 | +0.16% |
| Jun 09, 2025 | $61.78 | $61.23 | $0.55 | 16,676.0 | -0.36% |
| Jun 06, 2025 | $61.66 | $61.27 | $0.3913 | 8,303.0 | +0.64% |
| Jun 05, 2025 | $61.50 | $61.06 | $0.44 | 17,605.0 | -0.13% |
| Jun 04, 2025 | $61.61 | $61.24 | $0.37 | 12,403.0 | +0.13% |
| Jun 03, 2025 | $61.34 | $60.88 | $0.46 | 13,596.0 | +0.72% |
| Jun 02, 2025 | $60.80 | $60.12 | $0.6762 | 8,471.0 | +0.28% |
| May 30, 2025 | $60.63 | $59.99 | $0.6355 | 5,884.0 | +0.57% |
| May 29, 2025 | $60.54 | $60.10 | $0.4384 | 6,607.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $62.86 | $60.12 | $2.73 | 181,992.0 | +2.92% |
| 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% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):