Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
66.05
-0.31 (-0.47%)
At close: Mar 5, 2026, 4:00 PM EST
66.05
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.85 | 65.99 | 65.48 | 65.50 | - | -1.30% | 7,051 |
| Mar 4, 2026 | 66.05 | 66.51 | 66.05 | 66.36 | 66.36 | 0.74% | 12,353 |
| Mar 3, 2026 | 64.88 | 65.99 | 64.53 | 65.87 | 65.87 | -0.57% | 16,688 |
| Mar 2, 2026 | 65.86 | 66.44 | 65.68 | 66.25 | 66.25 | -0.17% | 7,732 |
| Feb 27, 2026 | 65.97 | 66.36 | 65.89 | 66.36 | 66.36 | 0.27% | 19,641 |
| Feb 26, 2026 | 66.15 | 66.23 | 65.74 | 66.18 | 66.18 | 0.35% | 11,281 |
| Feb 25, 2026 | 65.57 | 65.97 | 65.57 | 65.95 | 65.95 | 1.00% | 8,367 |
| Feb 24, 2026 | 65.06 | 65.30 | 65.06 | 65.30 | 65.30 | 1.08% | 14,475 |
| Feb 23, 2026 | 65.02 | 65.02 | 64.45 | 64.60 | 64.60 | -1.51% | 14,516 |
| Feb 20, 2026 | 65.35 | 65.66 | 65.33 | 65.59 | 65.59 | 0.47% | 16,286 |
| Feb 19, 2026 | 65.51 | 65.51 | 64.90 | 65.28 | 65.28 | -0.35% | 13,632 |
| Feb 18, 2026 | 65.16 | 65.76 | 65.16 | 65.51 | 65.51 | 0.44% | 19,855 |
| Feb 17, 2026 | 65.06 | 65.40 | 64.78 | 65.22 | 65.22 | -0.26% | 19,676 |
| Feb 13, 2026 | 65.25 | 65.72 | 65.24 | 65.39 | 65.39 | 0.71% | 5,199 |
| Feb 12, 2026 | 65.77 | 65.84 | 64.92 | 64.93 | 64.93 | -1.08% | 23,566 |
| Feb 11, 2026 | 66.08 | 66.08 | 65.44 | 65.64 | 65.64 | -0.30% | 7,115 |
| Feb 10, 2026 | 66.23 | 66.23 | 65.78 | 65.84 | 65.84 | -0.27% | 6,561 |
| Feb 9, 2026 | 65.54 | 66.13 | 65.54 | 66.02 | 66.02 | 0.64% | 25,510 |
| Feb 6, 2026 | 64.65 | 65.71 | 64.65 | 65.60 | 65.60 | 2.20% | 5,485 |
| Feb 5, 2026 | 64.46 | 64.79 | 64.19 | 64.19 | 64.19 | -1.49% | 11,283 |
| Feb 4, 2026 | 65.33 | 65.33 | 64.49 | 65.16 | 65.16 | -0.08% | 36,813 |
| Feb 3, 2026 | 66.01 | 66.17 | 64.99 | 65.21 | 65.21 | -1.78% | 39,090 |
| Feb 2, 2026 | 65.93 | 66.62 | 65.93 | 66.40 | 66.40 | 0.80% | 15,271 |
| Jan 30, 2026 | 66.22 | 66.22 | 65.50 | 65.87 | 65.87 | -0.93% | 19,572 |
| Jan 29, 2026 | 66.11 | 66.48 | 65.72 | 66.48 | 66.48 | -0.18% | 15,829 |
| Jan 28, 2026 | 66.87 | 66.87 | 66.50 | 66.60 | 66.60 | -0.21% | 8,912 |
| Jan 27, 2026 | 66.74 | 66.89 | 66.67 | 66.74 | 66.74 | -0.25% | 8,793 |
| Jan 26, 2026 | 66.61 | 66.99 | 66.61 | 66.91 | 66.91 | 0.64% | 25,293 |
| Jan 23, 2026 | 66.46 | 66.64 | 66.37 | 66.49 | 66.48 | -0.11% | 30,743 |
| Jan 22, 2026 | 66.73 | 66.73 | 66.36 | 66.56 | 66.56 | 0.49% | 31,193 |
| Jan 21, 2026 | 65.79 | 66.72 | 65.59 | 66.24 | 66.24 | 1.01% | 43,663 |
| Jan 20, 2026 | 65.91 | 66.17 | 65.53 | 65.57 | 65.57 | -1.70% | 21,086 |
| Jan 16, 2026 | 66.49 | 66.85 | 66.49 | 66.71 | 66.70 | -0.01% | 12,055 |
| Jan 15, 2026 | 67.25 | 67.25 | 66.71 | 66.71 | 66.71 | -0.10% | 16,056 |
| Jan 14, 2026 | 66.75 | 66.78 | 66.37 | 66.78 | 66.78 | -0.61% | 16,639 |
| Jan 13, 2026 | 67.56 | 67.58 | 67.05 | 67.19 | 67.19 | -0.49% | 14,016 |
| Jan 12, 2026 | 67.08 | 67.61 | 67.06 | 67.52 | 67.52 | 0.15% | 30,904 |
| Jan 9, 2026 | 67.14 | 67.45 | 67.14 | 67.42 | 67.42 | 0.82% | 16,411 |
| Jan 8, 2026 | 66.99 | 66.99 | 66.80 | 66.87 | 66.87 | -0.27% | 39,494 |
| Jan 7, 2026 | 67.00 | 67.36 | 67.00 | 67.05 | 67.05 | -0.10% | 26,096 |
| Jan 6, 2026 | 66.50 | 67.30 | 66.49 | 67.12 | 67.12 | 0.98% | 428,054 |
| Jan 5, 2026 | 66.01 | 66.76 | 66.01 | 66.47 | 66.47 | 0.79% | 17,149 |
| Jan 2, 2026 | 66.15 | 66.15 | 65.70 | 65.95 | 65.95 | -0.14% | 68,121 |
| Dec 31, 2025 | 66.35 | 66.41 | 66.04 | 66.04 | 66.04 | -0.80% | 19,360 |
| Dec 30, 2025 | 66.74 | 66.74 | 66.57 | 66.57 | 66.57 | -0.30% | 3,864 |
| Dec 29, 2025 | 66.82 | 66.84 | 66.61 | 66.77 | 66.77 | -0.34% | 11,820 |
| Dec 26, 2025 | 66.90 | 67.00 | 66.83 | 67.00 | 67.00 | 0.04% | 4,992 |
| Dec 24, 2025 | 66.98 | 67.03 | 66.97 | 66.97 | 66.97 | 0.31% | 3,376 |
| Dec 23, 2025 | 66.58 | 66.83 | 66.58 | 66.76 | 66.76 | 0.01% | 10,915 |
| Dec 22, 2025 | 66.50 | 66.78 | 66.49 | 66.75 | 66.75 | 0.74% | 7,671 |
| Dec 19, 2025 | 66.13 | 66.32 | 66.13 | 66.26 | 66.26 | 0.84% | 16,451 |
| Dec 18, 2025 | 65.95 | 66.22 | 65.63 | 65.71 | 65.71 | 0.61% | 38,399 |
| Dec 17, 2025 | 66.03 | 66.19 | 65.31 | 65.31 | 65.31 | -1.03% | 12,604 |
| Dec 16, 2025 | 66.10 | 66.32 | 65.76 | 65.99 | 65.94 | -0.17% | 6,750 |
| Dec 15, 2025 | 66.66 | 66.66 | 66.04 | 66.10 | 66.05 | -0.51% | 9,110 |
| Dec 12, 2025 | 66.99 | 67.05 | 66.26 | 66.44 | 66.39 | -1.04% | 9,313 |
| Dec 11, 2025 | 66.67 | 67.16 | 66.42 | 67.14 | 67.09 | 0.51% | 20,481 |
| Dec 10, 2025 | 66.45 | 67.00 | 66.32 | 66.80 | 66.75 | 0.74% | 5,559 |
| Dec 9, 2025 | 66.16 | 66.57 | 66.16 | 66.31 | 66.26 | 0.21% | 9,249 |
| Dec 8, 2025 | 66.47 | 66.52 | 66.09 | 66.17 | 66.12 | -0.58% | 4,441 |
| Dec 5, 2025 | 66.52 | 66.76 | 66.47 | 66.56 | 66.51 | 0.37% | 8,503 |
| Dec 4, 2025 | 66.13 | 66.46 | 66.06 | 66.31 | 66.26 | 0.11% | 15,749 |
| Dec 3, 2025 | 65.95 | 66.34 | 65.81 | 66.24 | 66.19 | 0.54% | 23,346 |
| Dec 2, 2025 | 65.93 | 66.15 | 65.81 | 65.89 | 65.84 | 0.32% | 20,663 |
| Dec 1, 2025 | 65.64 | 66.07 | 65.61 | 65.67 | 65.63 | -0.62% | 15,368 |
| Nov 28, 2025 | 65.87 | 66.09 | 65.87 | 66.09 | 66.04 | 0.39% | 484 |
| Nov 26, 2025 | 65.87 | 66.09 | 65.55 | 65.83 | 65.78 | 0.64% | 15,669 |
| Nov 25, 2025 | 64.70 | 65.45 | 64.33 | 65.41 | 65.36 | 1.56% | 10,219 |
| Nov 24, 2025 | 64.03 | 64.47 | 63.86 | 64.41 | 64.36 | 1.13% | 5,082 |
| Nov 21, 2025 | 63.27 | 63.98 | 63.00 | 63.69 | 63.64 | 1.18% | 13,749 |
| Nov 20, 2025 | 64.61 | 64.72 | 62.95 | 62.95 | 62.90 | -1.43% | 24,116 |
| Nov 19, 2025 | 63.87 | 64.04 | 63.46 | 63.86 | 63.82 | 0.28% | 16,311 |
| Nov 18, 2025 | 63.70 | 64.11 | 63.54 | 63.68 | 63.64 | -0.44% | 8,294 |
| Nov 17, 2025 | 64.45 | 64.89 | 63.86 | 63.97 | 63.92 | -1.15% | 7,744 |
| Nov 14, 2025 | 64.19 | 65.09 | 64.16 | 64.71 | 64.66 | -0.04% | 15,560 |
| Nov 13, 2025 | 65.61 | 65.71 | 64.74 | 64.74 | 64.69 | -1.92% | 33,634 |
| Nov 12, 2025 | 66.11 | 66.28 | 65.91 | 66.00 | 65.95 | 0.05% | 10,885 |
| Nov 11, 2025 | 65.77 | 66.13 | 65.55 | 65.97 | 65.92 | 0.31% | 13,955 |
| Nov 10, 2025 | 65.64 | 65.76 | 65.45 | 65.76 | 65.71 | 1.28% | 5,477 |
| Nov 7, 2025 | 64.36 | 65.02 | 64.16 | 64.93 | 64.88 | 0.18% | 14,087 |
| Nov 6, 2025 | 65.02 | 65.28 | 64.81 | 64.81 | 64.77 | -1.53% | 10,217 |
| Nov 5, 2025 | 65.18 | 66.02 | 65.18 | 65.82 | 65.77 | 0.84% | 24,134 |
| Nov 4, 2025 | 65.22 | 65.74 | 65.19 | 65.27 | 65.23 | -1.16% | 14,834 |
| Nov 3, 2025 | 65.93 | 66.07 | 65.47 | 66.04 | 65.99 | 0.04% | 10,616 |
| Oct 31, 2025 | 66.50 | 66.50 | 65.65 | 66.02 | 65.97 | -0.16% | 9,314 |
| Oct 30, 2025 | 66.78 | 66.78 | 66.12 | 66.12 | 66.08 | -0.70% | 4,242 |
| Oct 29, 2025 | 66.97 | 67.10 | 66.48 | 66.59 | 66.54 | -0.47% | 4,558 |
| Oct 28, 2025 | 67.38 | 67.42 | 66.88 | 66.90 | 66.85 | -0.91% | 9,328 |
| Oct 27, 2025 | 67.66 | 67.66 | 67.37 | 67.51 | 67.46 | 0.62% | 7,918 |
| Oct 24, 2025 | 67.03 | 67.29 | 67.03 | 67.10 | 67.05 | 0.93% | 15,161 |
| Oct 23, 2025 | 65.96 | 66.63 | 65.96 | 66.48 | 66.44 | 0.91% | 6,130 |
| Oct 22, 2025 | 66.44 | 66.44 | 65.74 | 65.89 | 65.84 | -0.94% | 5,164 |
| Oct 21, 2025 | 66.14 | 66.51 | 66.14 | 66.51 | 66.46 | 0.30% | 7,022 |
| Oct 20, 2025 | 66.11 | 66.43 | 66.11 | 66.32 | 66.27 | 0.84% | 3,248 |
| Oct 17, 2025 | 65.49 | 65.83 | 65.40 | 65.77 | 65.72 | 0.25% | 10,144 |
| Oct 16, 2025 | 66.49 | 66.49 | 65.49 | 65.60 | 65.55 | -0.75% | 6,454 |
| Oct 15, 2025 | 66.30 | 66.66 | 65.87 | 66.09 | 66.05 | 0.14% | 5,266 |
| Oct 14, 2025 | 65.28 | 66.30 | 65.00 | 66.00 | 65.95 | 0.23% | 8,200 |
| Oct 13, 2025 | 65.73 | 65.99 | 65.72 | 65.85 | 65.80 | 1.52% | 7,398 |
| Oct 10, 2025 | 66.37 | 66.67 | 64.86 | 64.86 | 64.81 | -2.33% | 37,034 |