Get the Stockscreener App
62.23
0.66%
0.41
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 06, 2025, is $62.23.
- Vident U S Equity Strategy Etf all-time high stock price is $62.47, occurred on December 09, 2024.
- 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 227.51% to $62.23 now.
- The 52-week high stock price for VUSE is $62.47, representing a 0.39% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for VUSE is $51.11, indicating a -17.86% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $62.24 | $61.82 | $0.42 | 9,953.0 | +0.66% |
| Feb 05, 2025 | $61.90 | $61.09 | $0.81 | 13,888.0 | +0.80% |
| Feb 04, 2025 | $61.45 | $61.00 | $0.45 | 14,940.0 | +0.48% |
| Feb 03, 2025 | $61.23 | $60.07 | $1.16 | 10,658.0 | -0.13% |
| Jan 31, 2025 | $61.87 | $61.11 | $0.7573 | 7,781.0 | -0.60% |
| Jan 30, 2025 | $61.59 | $61.24 | $0.3523 | 10,023.0 | +0.85% |
| Jan 29, 2025 | $61.17 | $60.81 | $0.36 | 4,332.0 | -0.18% |
| Jan 28, 2025 | $61.23 | $60.48 | $0.75 | 12,515.0 | +0.84% |
| Jan 27, 2025 | $60.74 | $60.38 | $0.365 | 8,516.0 | -1.35% |
| Jan 24, 2025 | $61.79 | $61.27 | $0.52 | 11,599.0 | -0.25% |
| Jan 23, 2025 | $61.63 | $61.22 | $0.41 | 9,446.0 | +0.29% |
| Jan 22, 2025 | $61.66 | $61.33 | $0.334 | 29,642.0 | +0.47% |
| Jan 21, 2025 | $61.10 | $60.59 | $0.5075 | 17,927.0 | +1.29% |
| Jan 17, 2025 | $60.52 | $60.18 | $0.34 | 14,458.0 | +0.52% |
| Jan 16, 2025 | $60.16 | $59.72 | $0.44 | 7,227.0 | +0.67% |
| Jan 15, 2025 | $59.67 | $59.44 | $0.2316 | 8,318.0 | +1.72% |
| Jan 14, 2025 | $58.66 | $58.27 | $0.392 | 20,929.0 | +0.66% |
| Jan 13, 2025 | $58.26 | $57.64 | $0.6175 | 5,995.0 | +0.13% |
| Jan 10, 2025 | $58.49 | $57.91 | $0.5755 | 33,750.0 | -1.54% |
| Jan 08, 2025 | $59.04 | $58.52 | $0.5196 | 16,075.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $62.24 | $60.07 | $2.17 | 59,392.0 | +1.82% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):