Get the Stockscreener App
58.28
0.78%
-0.4586
After Hours:
58.65
0.3745
+0.64%
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 May 06, 2025, is $58.28.
- 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 206.71% to $58.28 now.
- The 52-week high stock price for VUSE is $62.66, representing a 7.52% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -14.73% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $58.65 | $58.13 | $0.52 | 17,771.0 | -0.78% |
| May 05, 2025 | $58.96 | $58.24 | $0.72 | 12,460.0 | -0.07% |
| May 02, 2025 | $58.93 | $58.30 | $0.63 | 16,417.0 | +1.73% |
| May 01, 2025 | $58.05 | $57.70 | $0.3483 | 4,971.0 | +0.64% |
| Apr 30, 2025 | $57.41 | $56.24 | $1.17 | 8,227.0 | +0.34% |
| Apr 29, 2025 | $57.40 | $56.85 | $0.5501 | 15,549.0 | +0.77% |
| Apr 28, 2025 | $56.81 | $56.06 | $0.7452 | 2,375.0 | +0.55% |
| Apr 25, 2025 | $56.53 | $55.95 | $0.58 | 20,572.0 | +0.13% |
| Apr 24, 2025 | $56.45 | $55.20 | $1.25 | 18,295.0 | +1.99% |
| Apr 23, 2025 | $56.03 | $55.12 | $0.905 | 7,637.0 | +1.54% |
| Apr 22, 2025 | $54.56 | $53.51 | $1.05 | 14,006.0 | +2.59% |
| Apr 21, 2025 | $53.88 | $52.50 | $1.38 | 16,940.0 | -2.57% |
| Apr 17, 2025 | $54.98 | $54.34 | $0.6444 | 8,513.0 | +0.87% |
| Apr 16, 2025 | $54.72 | $53.51 | $1.21 | 19,600.0 | -1.81% |
| Apr 15, 2025 | $55.52 | $54.94 | $0.5828 | 25,599.0 | -0.13% |
| Apr 14, 2025 | $55.25 | $54.69 | $0.5688 | 7,813.0 | +0.90% |
| Apr 11, 2025 | $54.64 | $53.38 | $1.26 | 16,446.0 | +1.67% |
| Apr 10, 2025 | $54.19 | $52.43 | $1.76 | 27,791.0 | -2.85% |
| Apr 09, 2025 | $55.25 | $50.64 | $4.61 | 13,648.0 | +8.94% |
| Apr 08, 2025 | $53.54 | $50.43 | $3.11 | 18,540.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $58.96 | $57.70 | $1.26 | 69,390.0 | +1.51% |
| 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% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):