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 May 06, 2026, is $70.22.

Vident U S Equity Strategy Etf all-time high stock price is $69.04, occurred on May 04, 2026.
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 269.59% to $70.22 now.
The 52-week high stock price for VUSE is $69.04, representing a -1.68% increase from the current share price, occurred on May 04, 2026.
The 52-week low stock price for VUSE is $57.99, indicating a -17.42% decrease from the current share price, occurred on May 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$70.22	$69.75	$0.4715	4,976.0	+1.28%
May 05, 2026	$69.46	$69.06	$0.4001	10,308.0	+1.12%
May 04, 2026	$69.04	$68.57	$0.4749	6,849.0	-0.09%
May 01, 2026	$68.80	$68.59	$0.2099	16,363.0	+0.61%
Apr 30, 2026	$68.22	$67.72	$0.505	4,080.0	+0.87%
Apr 29, 2026	$67.70	$67.41	$0.29	3,834.0	+0.18%
Apr 28, 2026	$67.89	$67.39	$0.50	11,511.0	-1.02%
Apr 27, 2026	$68.30	$68.11	$0.19	13,866.0	-0.05%
Apr 24, 2026	$68.32	$67.92	$0.40	14,895.0	+0.63%
Apr 23, 2026	$68.21	$67.58	$0.6301	14,033.0	-1.03%
Apr 22, 2026	$68.72	$68.25	$0.47	9,137.0	+0.90%
Apr 21, 2026	$68.68	$67.89	$0.79	11,757.0	-0.44%
Apr 20, 2026	$68.19	$68.03	$0.1644	22,033.0	-0.01%
Apr 17, 2026	$68.32	$67.77	$0.55	9,334.0	+1.44%
Apr 16, 2026	$67.29	$67.09	$0.20	5,735.0	+0.31%
Apr 15, 2026	$67.07	$66.74	$0.33	5,322.0	+0.71%
Apr 14, 2026	$66.55	$65.97	$0.5784	10,347.0	+1.15%
Apr 13, 2026	$65.79	$64.59	$1.20	6,171.0	+1.39%
Apr 10, 2026	$65.17	$64.82	$0.35	16,598.0	-0.76%
Apr 09, 2026	$65.41	$64.72	$0.685	10,278.0	+0.08%
Apr 08, 2026	$65.88	$65.21	$0.67	21,558.0	+2.57%
Apr 07, 2026	$63.74	$63.26	$0.48	165,912.0	+0.06%

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
May, 2026	$70.22	$68.57	$1.66	43,472.0	+2.95%
Apr, 2026	$68.72	$62.31	$6.41	433,508.0	+8.60%
Mar, 2026	$66.51	$61.10	$5.41	338,995.0	-5.35%
Feb, 2026	$66.62	$64.19	$2.43	313,822.0	+0.75%
Jan, 2026	$67.61	$65.50	$2.11	888,525.0	-0.26%

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%