Get the Stockscreener App
60.63
0.57%
0.3444
After Hours:
60.41
-0.2187
-0.36%
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 30, 2025, is $60.63.
- 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 219.10% to $60.63 now.
- The 52-week high stock price for VUSE is $62.66, representing a 3.35% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for VUSE is $49.69, indicating a -18.04% 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 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% |
| May 28, 2025 | $60.87 | $60.25 | $0.6106 | 10,315.0 | -0.55% |
| May 27, 2025 | $60.75 | $59.99 | $0.7599 | 9,370.0 | +1.78% |
| May 23, 2025 | $59.92 | $59.32 | $0.5999 | 10,676.0 | -0.98% |
| May 22, 2025 | $60.44 | $59.86 | $0.58 | 15,441.0 | +0.02% |
| May 21, 2025 | $60.73 | $60.00 | $0.728 | 16,245.0 | -1.47% |
| May 20, 2025 | $61.20 | $60.81 | $0.3922 | 13,385.0 | -0.46% |
| May 19, 2025 | $61.42 | $61.11 | $0.3148 | 5,273.0 | +0.02% |
| May 16, 2025 | $61.38 | $60.78 | $0.595 | 8,131.0 | +0.61% |
| May 15, 2025 | $60.93 | $60.59 | $0.335 | 4,244.0 | +0.62% |
| May 14, 2025 | $60.84 | $60.52 | $0.3214 | 6,762.0 | -0.46% |
| May 13, 2025 | $60.95 | $60.65 | $0.2998 | 6,955.0 | +0.90% |
| May 12, 2025 | $60.36 | $59.56 | $0.80 | 15,327.0 | +2.84% |
| May 09, 2025 | $58.83 | $58.43 | $0.3999 | 21,027.0 | -0.08% |
| May 08, 2025 | $59.25 | $58.45 | $0.8017 | 2,918.0 | +0.45% |
| May 07, 2025 | $58.62 | $57.99 | $0.63 | 11,454.0 | +0.17% |
| 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% |
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 | $61.42 | $57.70 | $3.72 | 227,517.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):