Vident U.S. Equity Strategy ETF VUSE
71.60 USD -0.17 (-0.23%)
As ofNov 13, 2026, 3:59 PM EST
71.22 Day range 71.60
61.19 52-week range 74.40
- YTD
- +8.42%
- 1 year
- +10.60%
VUSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.63 | 71.60 | 71.22 | 71.60 | -0.17 | -0.24% | 17,788 |
| Nov 12, 2026 | 71.94 | 72.25 | 71.72 | 71.77 | -0.33 | -0.46% | 18,900 |
| Nov 11, 2026 | 71.97 | 72.23 | 71.97 | 72.10 | +1.05 | +1.48% | 23,100 |
| Nov 10, 2026 | 70.79 | 71.05 | 70.55 | 71.05 | -0.28 | -0.39% | 9,400 |
| Nov 9, 2026 | 70.21 | 71.51 | 70.21 | 71.33 | +1.97 | +2.84% | 9,900 |
| Nov 6, 2026 | 69.56 | 69.92 | 69.36 | 69.36 | -0.11 | -0.16% | 10,600 |
| Nov 5, 2026 | 71.93 | 71.93 | 69.47 | 69.47 | -3.31 | -4.55% | 10,900 |
| Nov 4, 2026 | 72.74 | 73.10 | 72.69 | 72.78 | +1.20 | +1.68% | 12,300 |
| Nov 3, 2026 | 71.64 | 71.90 | 71.54 | 71.58 | +0.22 | +0.31% | 15,800 |
| Nov 2, 2026 | 71.75 | 72.24 | 71.35 | 71.36 | +0.07 | +0.10% | 13,000 |
| Oct 30, 2026 | 71.97 | 71.97 | 70.89 | 71.29 | -1.31 | -1.80% | 11,700 |
| Oct 29, 2026 | 72.40 | 72.68 | 72.32 | 72.60 | -0.16 | -0.22% | 5,500 |
| Oct 28, 2026 | 72.46 | 72.76 | 72.46 | 72.76 | +0.39 | +0.54% | 32,100 |
| Oct 27, 2026 | 72.37 | 72.59 | 72.37 | 72.37 | -0.06 | -0.08% | 16,600 |
| Oct 26, 2026 | 72.24 | 72.60 | 72.24 | 72.43 | +0.43 | +0.60% | 7,500 |
| Oct 23, 2026 | 71.97 | 72.42 | 71.94 | 72.00 | -0.58 | -0.80% | 17,500 |
| Oct 22, 2026 | 72.59 | 72.59 | 72.31 | 72.58 | -0.73 | -1.00% | 8,800 |
| Oct 21, 2026 | 72.90 | 73.47 | 72.90 | 73.31 | +0.30 | +0.41% | 20,300 |
| Oct 20, 2026 | 73.15 | 73.26 | 73.00 | 73.01 | +0.36 | +0.50% | 12,800 |
| Oct 19, 2026 | 72.46 | 72.90 | 72.37 | 72.65 | +0.55 | +0.76% | 11,400 |
| Oct 16, 2026 | 72.94 | 72.94 | 71.91 | 72.10 | -1.16 | -1.58% | 7,700 |
| Oct 15, 2026 | 72.69 | 73.32 | 72.69 | 73.26 | +0.80 | +1.10% | 35,000 |
| Oct 14, 2026 | 72.54 | 72.58 | 72.31 | 72.46 | -0.88 | -1.20% | 10,300 |
| Oct 13, 2026 | 73.18 | 73.36 | 73.18 | 73.34 | -0.18 | -0.24% | 13,100 |
| Oct 12, 2026 | 73.63 | 73.71 | 73.48 | 73.52 | -0.18 | -0.24% | 7,100 |
| Oct 9, 2026 | 73.66 | 73.77 | 73.49 | 73.70 | +0.56 | +0.77% | 20,500 |
| Oct 8, 2026 | 73.01 | 73.16 | 72.99 | 73.14 | -0.10 | -0.14% | 12,600 |
| Oct 7, 2026 | 72.75 | 73.31 | 72.75 | 73.24 | -0.18 | -0.25% | 20,200 |
| Oct 6, 2026 | 73.50 | 73.52 | 73.42 | 73.42 | +0.07 | +0.10% | 130,000 |
| Oct 5, 2026 | 72.98 | 73.48 | 72.98 | 73.35 | +0.54 | +0.74% | 6,500 |
| Oct 2, 2026 | 73.13 | 73.16 | 72.73 | 72.81 | -0.04 | -0.05% | 11,500 |
| Oct 1, 2026 | 72.80 | 72.90 | 72.24 | 72.85 | +0.34 | +0.47% | 15,700 |
| Sep 30, 2026 | 72.80 | 72.97 | 72.51 | 72.51 | -0.04 | -0.06% | 14,100 |
| Sep 29, 2026 | 72.63 | 72.63 | 72.21 | 72.55 | -0.09 | -0.12% | 4,600 |
| Sep 28, 2026 | 72.55 | 72.89 | 72.45 | 72.64 | -0.64 | -0.87% | 7,700 |
| Sep 25, 2026 | 73.16 | 73.32 | 72.91 | 73.28 | +0.21 | +0.29% | 3,800 |
| Sep 24, 2026 | 72.80 | 73.14 | 72.66 | 73.07 | +0.14 | +0.19% | 5,700 |
| Sep 23, 2026 | 72.94 | 73.16 | 72.93 | 72.93 | -0.62 | -0.84% | 25,300 |
| Sep 22, 2026 | 73.29 | 73.65 | 73.14 | 73.55 | +0.36 | +0.49% | 10,600 |
| Sep 21, 2026 | 72.65 | 73.24 | 72.65 | 73.19 | +1.17 | +1.62% | 2,600 |
| Sep 18, 2026 | 71.78 | 72.02 | 71.69 | 72.02 | +0.18 | +0.25% | 19,600 |
| Sep 17, 2026 | 72.08 | 72.08 | 71.67 | 71.84 | +0.58 | +0.81% | 4,800 |
| Sep 16, 2026 | 71.67 | 71.85 | 70.89 | 71.26 | -0.27 | -0.38% | 27,800 |
| Sep 15, 2026 | 71.37 | 71.64 | 71.37 | 71.53 | -0.46 | -0.64% | 7,900 |
| Sep 14, 2026 | 71.72 | 72.10 | 71.65 | 71.99 | -0.03 | -0.04% | 5,700 |
| Sep 11, 2026 | 72.18 | 72.18 | 72.02 | 72.02 | +0.45 | +0.63% | 10,800 |
| Sep 10, 2026 | 71.89 | 71.90 | 71.57 | 71.57 | -0.57 | -0.79% | 11,400 |
| Sep 9, 2026 | 72.26 | 72.40 | 72.14 | 72.14 | -0.30 | -0.41% | 16,800 |
| Sep 8, 2026 | 73.08 | 73.08 | 72.44 | 72.44 | -0.70 | -0.96% | 8,600 |
| Sep 4, 2026 | 73.02 | 73.14 | 72.97 | 73.14 | -0.14 | -0.19% | 9,000 |
| Sep 3, 2026 | 72.97 | 73.39 | 72.89 | 73.28 | +0.63 | +0.87% | 10,300 |
| Sep 2, 2026 | 72.39 | 72.79 | 72.39 | 72.65 | +0.26 | +0.36% | 8,600 |
| Sep 1, 2026 | 72.68 | 72.96 | 72.38 | 72.39 | -0.87 | -1.19% | 15,800 |
| Aug 31, 2026 | 73.63 | 73.63 | 73.16 | 73.26 | -0.50 | -0.68% | 9,400 |
| Aug 28, 2026 | 74.08 | 74.28 | 73.73 | 73.76 | -0.24 | -0.32% | 7,900 |
| Aug 27, 2026 | 73.88 | 74.00 | 73.74 | 74.00 | +0.35 | +0.48% | 18,000 |
| Aug 26, 2026 | 73.55 | 73.71 | 73.44 | 73.65 | +0.19 | +0.26% | 9,200 |
| Aug 25, 2026 | 73.46 | 73.51 | 73.22 | 73.46 | +0.23 | +0.31% | 11,300 |
| Aug 24, 2026 | 73.21 | 73.28 | 73.06 | 73.23 | -0.18 | -0.25% | 3,400 |
| Aug 21, 2026 | 73.27 | 73.47 | 73.03 | 73.41 | +0.52 | +0.71% | 7,200 |
| Aug 20, 2026 | 73.12 | 73.20 | 72.89 | 72.89 | -0.56 | -0.76% | 19,100 |
| Aug 19, 2026 | 73.65 | 73.90 | 73.45 | 73.45 | +0.12 | +0.16% | 28,100 |
| Aug 18, 2026 | 73.47 | 73.57 | 73.33 | 73.33 | -0.53 | -0.72% | 4,700 |
| Aug 17, 2026 | 74.08 | 74.19 | 73.83 | 73.86 | -0.33 | -0.44% | 8,500 |
| Aug 14, 2026 | 74.55 | 74.55 | 74.19 | 74.19 | -0.21 | -0.28% | 13,800 |
65 days, newest first. Daily bars as drawn on the VUSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.