Vident U.S. Equity Strategy ETF (VUSE)
NYSEARCA: VUSE · Real-Time Price · USD
67.50
-0.69 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
67.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.89 | 67.89 | 67.39 | 67.50 | 67.50 | -1.02% | 11,511 |
| Apr 27, 2026 | 68.11 | 68.30 | 68.11 | 68.19 | 68.19 | -0.05% | 13,866 |
| Apr 24, 2026 | 68.08 | 68.32 | 67.92 | 68.23 | 68.23 | 0.63% | 14,895 |
| Apr 23, 2026 | 68.21 | 68.21 | 67.58 | 67.80 | 67.80 | -1.03% | 14,033 |
| Apr 22, 2026 | 68.54 | 68.72 | 68.25 | 68.50 | 68.50 | 0.90% | 9,137 |
| Apr 21, 2026 | 68.61 | 68.68 | 67.89 | 67.89 | 67.89 | -0.44% | 11,757 |
| Apr 20, 2026 | 68.03 | 68.19 | 68.03 | 68.19 | 68.19 | -0.01% | 22,033 |
| Apr 17, 2026 | 67.77 | 68.32 | 67.77 | 68.20 | 68.20 | 1.44% | 9,334 |
| Apr 16, 2026 | 67.24 | 67.29 | 67.09 | 67.23 | 67.23 | 0.31% | 5,735 |
| Apr 15, 2026 | 66.77 | 67.07 | 66.74 | 67.02 | 67.02 | 0.71% | 5,322 |
| Apr 14, 2026 | 65.97 | 66.55 | 65.97 | 66.55 | 66.55 | 1.15% | 10,347 |
| Apr 13, 2026 | 64.59 | 65.79 | 64.59 | 65.79 | 65.79 | 1.39% | 6,171 |
| Apr 10, 2026 | 65.17 | 65.17 | 64.82 | 64.89 | 64.89 | -0.76% | 16,598 |
| Apr 9, 2026 | 65.04 | 65.41 | 64.72 | 65.38 | 65.38 | 0.08% | 10,278 |
| Apr 8, 2026 | 65.60 | 65.88 | 65.21 | 65.33 | 65.33 | 2.57% | 21,558 |
| Apr 7, 2026 | 63.43 | 63.74 | 63.26 | 63.69 | 63.69 | 0.06% | 165,912 |
| Apr 6, 2026 | 63.61 | 63.81 | 63.61 | 63.65 | 63.65 | 0.47% | 20,367 |
| Apr 2, 2026 | 62.32 | 63.35 | 62.32 | 63.35 | 63.35 | - | 38,256 |
| Apr 1, 2026 | 63.33 | 63.87 | 63.30 | 63.35 | 63.35 | 0.86% | 18,484 |
| Mar 31, 2026 | 61.80 | 62.81 | 61.80 | 62.81 | 62.81 | 2.66% | 5,461 |
| Mar 30, 2026 | 61.37 | 61.45 | 61.10 | 61.19 | 61.18 | -0.11% | 4,297 |
| Mar 27, 2026 | 61.87 | 61.91 | 61.25 | 61.25 | 61.25 | -1.67% | 18,522 |
| Mar 26, 2026 | 63.18 | 63.32 | 62.29 | 62.29 | 62.29 | -1.82% | 7,770 |
| Mar 25, 2026 | 63.49 | 63.67 | 63.30 | 63.45 | 63.45 | 0.41% | 10,721 |
| Mar 24, 2026 | 63.40 | 63.42 | 63.00 | 63.19 | 63.19 | -0.61% | 21,277 |
| Mar 23, 2026 | 63.80 | 64.22 | 63.47 | 63.58 | 63.58 | 1.36% | 6,747 |
| Mar 20, 2026 | 63.32 | 63.33 | 62.55 | 62.73 | 62.72 | -1.73% | 13,422 |
| Mar 19, 2026 | 63.22 | 63.99 | 63.22 | 63.83 | 63.83 | -0.06% | 27,619 |
| Mar 18, 2026 | 64.55 | 64.56 | 63.87 | 63.87 | 63.87 | -1.58% | 16,987 |
| Mar 17, 2026 | 65.02 | 65.27 | 64.83 | 64.90 | 64.90 | 0.48% | 40,878 |
| Mar 16, 2026 | 64.75 | 64.76 | 64.52 | 64.59 | 64.52 | 0.94% | 25,280 |
| Mar 13, 2026 | 64.20 | 64.79 | 63.82 | 63.99 | 63.92 | -0.12% | 12,706 |
| Mar 12, 2026 | 64.78 | 64.78 | 64.05 | 64.07 | 64.00 | -1.54% | 8,018 |
| Mar 11, 2026 | 65.42 | 65.42 | 64.76 | 65.07 | 64.99 | -0.20% | 21,520 |
| Mar 10, 2026 | 65.72 | 65.95 | 65.20 | 65.20 | 65.12 | -0.67% | 19,093 |
| Mar 9, 2026 | 64.14 | 65.77 | 64.14 | 65.64 | 65.56 | 0.60% | 13,573 |
| Mar 6, 2026 | 65.02 | 65.52 | 64.86 | 65.25 | 65.17 | -1.21% | 16,660 |
| Mar 5, 2026 | 65.85 | 66.05 | 65.48 | 66.05 | 65.97 | -0.47% | 11,958 |
| Mar 4, 2026 | 66.05 | 66.51 | 66.05 | 66.36 | 66.28 | 0.74% | 12,353 |
| Mar 3, 2026 | 64.88 | 65.99 | 64.53 | 65.87 | 65.79 | -0.57% | 16,794 |
| Mar 2, 2026 | 65.86 | 66.44 | 65.68 | 66.25 | 66.17 | -0.17% | 7,732 |
| Feb 27, 2026 | 65.97 | 66.36 | 65.89 | 66.36 | 66.28 | 0.27% | 19,641 |
| Feb 26, 2026 | 66.15 | 66.23 | 65.74 | 66.18 | 66.10 | 0.35% | 11,281 |
| Feb 25, 2026 | 65.57 | 65.97 | 65.57 | 65.95 | 65.87 | 1.00% | 8,367 |
| Feb 24, 2026 | 65.06 | 65.30 | 65.06 | 65.30 | 65.22 | 1.08% | 14,475 |
| Feb 23, 2026 | 65.02 | 65.02 | 64.45 | 64.60 | 64.53 | -1.51% | 14,516 |
| Feb 20, 2026 | 65.35 | 65.66 | 65.33 | 65.59 | 65.51 | 0.47% | 16,286 |
| Feb 19, 2026 | 65.51 | 65.51 | 64.90 | 65.28 | 65.20 | -0.35% | 13,632 |
| Feb 18, 2026 | 65.16 | 65.76 | 65.16 | 65.51 | 65.43 | 0.44% | 19,855 |
| Feb 17, 2026 | 65.06 | 65.40 | 64.78 | 65.22 | 65.14 | -0.26% | 19,676 |
| Feb 13, 2026 | 65.25 | 65.72 | 65.24 | 65.39 | 65.31 | 0.71% | 5,199 |
| Feb 12, 2026 | 65.77 | 65.84 | 64.92 | 64.93 | 64.85 | -1.08% | 23,566 |
| Feb 11, 2026 | 66.08 | 66.08 | 65.44 | 65.64 | 65.56 | -0.30% | 7,115 |
| Feb 10, 2026 | 66.23 | 66.23 | 65.78 | 65.84 | 65.76 | -0.27% | 6,561 |
| Feb 9, 2026 | 65.54 | 66.13 | 65.54 | 66.02 | 65.94 | 0.64% | 25,510 |
| Feb 6, 2026 | 64.65 | 65.71 | 64.65 | 65.60 | 65.52 | 2.20% | 5,485 |
| Feb 5, 2026 | 64.46 | 64.79 | 64.19 | 64.19 | 64.12 | -1.49% | 11,483 |
| Feb 4, 2026 | 65.33 | 65.33 | 64.49 | 65.16 | 65.08 | -0.08% | 36,813 |
| Feb 3, 2026 | 66.01 | 66.17 | 64.99 | 65.21 | 65.14 | -1.78% | 39,090 |
| Feb 2, 2026 | 65.93 | 66.62 | 65.93 | 66.40 | 66.32 | 0.80% | 15,271 |
| Jan 30, 2026 | 66.22 | 66.22 | 65.50 | 65.87 | 65.79 | -0.93% | 19,572 |
| Jan 29, 2026 | 66.11 | 66.48 | 65.72 | 66.48 | 66.40 | -0.18% | 15,829 |
| Jan 28, 2026 | 66.87 | 66.87 | 66.50 | 66.60 | 66.52 | -0.21% | 8,912 |
| Jan 27, 2026 | 66.74 | 66.89 | 66.67 | 66.74 | 66.66 | -0.25% | 8,793 |
| Jan 26, 2026 | 66.61 | 66.99 | 66.61 | 66.91 | 66.83 | 0.64% | 25,293 |
| Jan 23, 2026 | 66.46 | 66.64 | 66.37 | 66.49 | 66.41 | -0.11% | 30,743 |
| Jan 22, 2026 | 66.73 | 66.73 | 66.36 | 66.56 | 66.48 | 0.49% | 31,193 |
| Jan 21, 2026 | 65.79 | 66.72 | 65.59 | 66.24 | 66.16 | 1.01% | 43,663 |
| Jan 20, 2026 | 65.91 | 66.17 | 65.53 | 65.57 | 65.49 | -1.70% | 21,312 |
| Jan 16, 2026 | 66.49 | 66.85 | 66.49 | 66.71 | 66.63 | -0.01% | 12,055 |
| Jan 15, 2026 | 67.25 | 67.25 | 66.71 | 66.71 | 66.63 | -0.10% | 16,056 |
| Jan 14, 2026 | 66.75 | 66.78 | 66.37 | 66.78 | 66.70 | -0.61% | 16,639 |
| Jan 13, 2026 | 67.56 | 67.58 | 67.05 | 67.19 | 67.11 | -0.49% | 14,016 |
| Jan 12, 2026 | 67.08 | 67.61 | 67.06 | 67.52 | 67.44 | 0.15% | 30,904 |
| Jan 9, 2026 | 67.14 | 67.45 | 67.14 | 67.42 | 67.34 | 0.82% | 16,411 |
| Jan 8, 2026 | 66.99 | 66.99 | 66.80 | 66.87 | 66.79 | -0.27% | 39,494 |
| Jan 7, 2026 | 67.00 | 67.36 | 67.00 | 67.05 | 66.97 | -0.10% | 26,096 |
| Jan 6, 2026 | 66.50 | 67.30 | 66.49 | 67.12 | 67.04 | 0.98% | 428,054 |
| Jan 5, 2026 | 66.01 | 66.76 | 66.01 | 66.47 | 66.39 | 0.79% | 17,149 |
| Jan 2, 2026 | 66.15 | 66.15 | 65.70 | 65.95 | 65.87 | -0.14% | 68,121 |
| Dec 31, 2025 | 66.35 | 66.41 | 66.04 | 66.04 | 65.96 | -0.80% | 19,360 |
| Dec 30, 2025 | 66.74 | 66.74 | 66.57 | 66.57 | 66.49 | -0.30% | 3,864 |
| Dec 29, 2025 | 66.82 | 66.84 | 66.61 | 66.77 | 66.69 | -0.34% | 11,820 |
| Dec 26, 2025 | 66.90 | 67.00 | 66.83 | 67.00 | 66.92 | 0.04% | 4,992 |
| Dec 24, 2025 | 66.98 | 67.03 | 66.97 | 66.97 | 66.89 | 0.31% | 3,376 |
| Dec 23, 2025 | 66.58 | 66.83 | 66.58 | 66.76 | 66.68 | 0.01% | 10,915 |
| Dec 22, 2025 | 66.50 | 66.78 | 66.49 | 66.75 | 66.67 | 0.74% | 7,671 |
| Dec 19, 2025 | 66.13 | 66.32 | 66.13 | 66.26 | 66.18 | 0.84% | 16,451 |
| Dec 18, 2025 | 65.95 | 66.22 | 65.63 | 65.71 | 65.63 | 0.61% | 38,399 |
| Dec 17, 2025 | 66.03 | 66.19 | 65.31 | 65.31 | 65.23 | -1.03% | 12,604 |
| Dec 16, 2025 | 66.10 | 66.32 | 65.76 | 65.99 | 65.86 | -0.17% | 6,750 |
| Dec 15, 2025 | 66.66 | 66.66 | 66.04 | 66.10 | 65.97 | -0.51% | 9,110 |
| Dec 12, 2025 | 66.99 | 67.05 | 66.26 | 66.44 | 66.31 | -1.04% | 9,313 |
| Dec 11, 2025 | 66.67 | 67.16 | 66.42 | 67.14 | 67.01 | 0.51% | 20,481 |
| Dec 10, 2025 | 66.45 | 67.00 | 66.32 | 66.80 | 66.67 | 0.74% | 5,559 |
| Dec 9, 2025 | 66.16 | 66.57 | 66.16 | 66.31 | 66.18 | 0.21% | 9,249 |
| Dec 8, 2025 | 66.47 | 66.52 | 66.09 | 66.17 | 66.04 | -0.58% | 4,441 |
| Dec 5, 2025 | 66.52 | 66.76 | 66.47 | 66.56 | 66.43 | 0.37% | 8,503 |
| Dec 4, 2025 | 66.13 | 66.46 | 66.06 | 66.31 | 66.18 | 0.11% | 15,749 |
| Dec 3, 2025 | 65.95 | 66.34 | 65.81 | 66.24 | 66.11 | 0.54% | 23,346 |