Get the Stockscreener App
66.04
0.04%
0.0241
After Hours:
66.04
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 November 03, 2025, is $66.04.
- 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 247.58% to $66.04 now.
- The 52-week high stock price for VUSE is $67.66, representing a 2.45% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -24.76% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $66.07 | $65.47 | $0.601 | 10,616.0 | +0.04% |
| Oct 31, 2025 | $66.50 | $65.65 | $0.85 | 9,314.0 | -0.16% |
| Oct 30, 2025 | $66.78 | $66.12 | $0.6562 | 4,242.0 | -0.70% |
| Oct 29, 2025 | $67.10 | $66.47 | $0.625 | 4,558.0 | -0.47% |
| Oct 28, 2025 | $67.42 | $66.88 | $0.54 | 9,328.0 | -0.91% |
| Oct 27, 2025 | $67.66 | $67.37 | $0.29 | 7,918.0 | +0.61% |
| Oct 24, 2025 | $67.29 | $67.03 | $0.26 | 15,161.0 | +0.93% |
| Oct 23, 2025 | $66.63 | $65.96 | $0.67 | 6,129.0 | +0.91% |
| Oct 22, 2025 | $66.44 | $65.74 | $0.6963 | 5,164.0 | -0.94% |
| Oct 21, 2025 | $66.51 | $66.14 | $0.3737 | 7,022.0 | +0.30% |
| Oct 20, 2025 | $66.43 | $66.11 | $0.318 | 3,248.0 | +0.84% |
| Oct 17, 2025 | $65.83 | $65.40 | $0.4288 | 10,144.0 | +0.25% |
| Oct 16, 2025 | $66.49 | $65.49 | $1.00 | 6,454.0 | -0.75% |
| Oct 15, 2025 | $66.66 | $65.87 | $0.7947 | 5,266.0 | +0.14% |
| Oct 14, 2025 | $66.30 | $65.00 | $1.30 | 8,200.0 | +0.23% |
| Oct 13, 2025 | $65.99 | $65.72 | $0.27 | 7,398.0 | +1.52% |
| Oct 10, 2025 | $66.67 | $64.86 | $1.81 | 37,034.0 | -2.33% |
| Oct 09, 2025 | $66.61 | $66.20 | $0.41 | 12,656.0 | -0.31% |
| Oct 08, 2025 | $66.61 | $66.43 | $0.1799 | 7,646.0 | +0.52% |
| Oct 07, 2025 | $66.59 | $66.04 | $0.5518 | 5,013.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $66.07 | $65.47 | $0.601 | 21,232.0 | +0.04% |
| 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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):