Get the Stockscreener App
64.93
1.08%
-0.71
After Hours:
64.93
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 February 12, 2026, is $64.93.
- 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 241.74% to $64.93 now.
- The 52-week high stock price for VUSE is $67.66, representing a 4.20% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -23.47% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $65.83 | $64.92 | $0.915 | 23,566.0 | -1.08% |
| Feb 11, 2026 | $66.08 | $65.44 | $0.64 | 7,115.0 | -0.30% |
| Feb 10, 2026 | $66.23 | $65.78 | $0.45 | 6,561.0 | -0.27% |
| Feb 09, 2026 | $66.13 | $65.54 | $0.59 | 25,510.0 | +0.64% |
| Feb 06, 2026 | $65.71 | $64.65 | $1.06 | 5,485.0 | +2.20% |
| Feb 05, 2026 | $64.79 | $64.19 | $0.60 | 11,483.0 | -1.49% |
| Feb 04, 2026 | $65.33 | $64.49 | $0.84 | 36,813.0 | -0.08% |
| Feb 03, 2026 | $66.17 | $64.99 | $1.18 | 39,090.0 | -1.78% |
| Feb 02, 2026 | $66.62 | $65.93 | $0.69 | 15,271.0 | +0.80% |
| Jan 30, 2026 | $66.22 | $65.50 | $0.725 | 19,572.0 | -0.93% |
| Jan 29, 2026 | $66.48 | $65.72 | $0.76 | 15,829.0 | -0.18% |
| Jan 28, 2026 | $66.87 | $66.50 | $0.37 | 8,912.0 | -0.21% |
| Jan 27, 2026 | $66.89 | $66.67 | $0.2206 | 8,793.0 | -0.25% |
| Jan 26, 2026 | $66.99 | $66.61 | $0.38 | 25,293.0 | +0.64% |
| Jan 23, 2026 | $66.64 | $66.37 | $0.27 | 30,743.0 | -0.11% |
| Jan 22, 2026 | $66.73 | $66.36 | $0.37 | 31,193.0 | +0.49% |
| Jan 21, 2026 | $66.72 | $65.59 | $1.13 | 43,663.0 | +1.01% |
| Jan 20, 2026 | $66.17 | $65.53 | $0.6399 | 21,149.0 | -1.70% |
| Jan 16, 2026 | $66.85 | $66.48 | $0.367 | 12,055.0 | -0.01% |
| Jan 15, 2026 | $67.25 | $66.71 | $0.54 | 16,056.0 | -0.10% |
| Jan 14, 2026 | $66.78 | $66.37 | $0.41 | 16,539.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $66.62 | $64.19 | $2.43 | 194,460.0 | -1.42% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):