Vident Core U.S. Equity F... (VUSE)
AMEX: VUSE
· Real-Time Price · USD
66.32
-0.10 (-0.16%)
At close: Oct 01, 2025, 3:59 PM
66.32
0.00%
After-hours: Oct 01, 2025, 06:00 PM EDT
VUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 66.15 | 66.56 | 65.98 | 66.32 | 66.32 | -0.15% | 103,797 |
| Sep 30, 2025 | 66.21 | 66.42 | 66.04 | 66.42 | 66.42 | 0.00% | 3,346 |
| Sep 29, 2025 | 66.47 | 66.76 | 66.29 | 66.42 | 66.42 | 0.20% | 5,813 |
| Sep 26, 2025 | 65.99 | 66.45 | 65.94 | 66.29 | 66.29 | 0.70% | 4,716 |
| Sep 25, 2025 | 66.01 | 66.08 | 65.66 | 65.83 | 65.83 | -0.86% | 5,300 |
| Sep 24, 2025 | 66.53 | 66.76 | 66.21 | 66.40 | 66.40 | -0.49% | 9,200 |
| Sep 23, 2025 | 66.98 | 67.17 | 66.64 | 66.73 | 66.73 | -0.73% | 14,434 |
| Sep 22, 2025 | 66.82 | 67.28 | 66.82 | 67.22 | 67.22 | 0.46% | 5,102 |
| Sep 19, 2025 | 66.74 | 66.97 | 66.48 | 66.91 | 66.91 | 0.31% | 14,200 |
| Sep 18, 2025 | 66.64 | 67.01 | 66.58 | 66.70 | 66.70 | 0.48% | 7,900 |
| Sep 17, 2025 | 66.53 | 66.67 | 65.96 | 66.38 | 66.38 | -0.33% | 11,005 |
| Sep 16, 2025 | 66.78 | 66.78 | 66.10 | 66.60 | 66.46 | 0.03% | 7,727 |
| Sep 15, 2025 | 66.29 | 66.63 | 66.28 | 66.58 | 66.45 | 0.50% | 12,326 |
| Sep 12, 2025 | 66.49 | 66.50 | 66.21 | 66.25 | 66.12 | -0.51% | 10,720 |
| Sep 11, 2025 | 66.41 | 66.59 | 66.24 | 66.59 | 66.46 | 1.14% | 1,800 |
| Sep 10, 2025 | 66.06 | 66.21 | 65.75 | 65.84 | 65.71 | 0.44% | 2,821 |
| Sep 9, 2025 | 65.46 | 65.55 | 65.11 | 65.55 | 65.42 | 0.23% | 7,500 |
| Sep 8, 2025 | 65.45 | 65.58 | 65.20 | 65.40 | 65.27 | 0.52% | 24,800 |
| Sep 5, 2025 | 65.42 | 65.42 | 64.69 | 65.06 | 64.93 | 0.17% | 11,938 |
| Sep 4, 2025 | 64.44 | 64.95 | 64.35 | 64.95 | 64.82 | 1.00% | 21,200 |
Page 1 of 136