Vident U.S. Equity Strategy ETF (VUSE)
52.27
+0.09
(+0.17%)
USD |
NYSEARCA |
Apr 24, 16:00
VUSE Price: 52.27 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 52.01 | 52.34 | 52.01 | 52.27 | 11183.00 |
Apr 23, 2024 | 52.06 | 52.25 | 52.03 | 52.18 | 17241.00 |
Apr 22, 2024 | 51.56 | 51.95 | 51.38 | 51.63 | 29867.00 |
Apr 19, 2024 | 51.47 | 51.56 | 51.16 | 51.31 | 8092.00 |
Apr 18, 2024 | 51.71 | 51.71 | 51.35 | 51.49 | 7596.00 |
Apr 17, 2024 | 51.94 | 51.94 | 51.55 | 51.56 | 23569.00 |
Apr 16, 2024 | 51.82 | 52.15 | 51.75 | 51.98 | 9877.00 |
Apr 15, 2024 | 52.80 | 52.80 | 51.85 | 51.93 | 11029.00 |
Apr 12, 2024 | 52.72 | 52.72 | 52.43 | 52.43 | 9518.00 |
Apr 11, 2024 | 53.14 | 53.41 | 52.82 | 53.28 | 29739.00 |
Apr 10, 2024 | 53.24 | 53.28 | 52.84 | 53.07 | 20497.00 |
Apr 09, 2024 | 53.36 | 53.69 | 53.36 | 53.67 | 31242.00 |
Apr 08, 2024 | 53.60 | 53.73 | 53.46 | 53.72 | 18002.00 |
Apr 05, 2024 | 53.16 | 53.65 | 53.16 | 53.63 | 11496.00 |
Apr 04, 2024 | 54.09 | 54.17 | 53.01 | 53.21 | 16008.00 |
Apr 03, 2024 | 53.89 | 53.91 | 53.63 | 53.74 | 23590.00 |
Apr 02, 2024 | 53.66 | 53.66 | 53.32 | 53.65 | 8710.00 |
Apr 01, 2024 | 54.35 | 54.35 | 53.96 | 54.16 | 89775.00 |
Mar 28, 2024 | 54.28 | 54.49 | 54.23 | 54.41 | 13374.00 |
Mar 27, 2024 | 54.00 | 54.19 | 53.90 | 54.19 | 8557.00 |
Mar 26, 2024 | 53.96 | 53.96 | 53.77 | 53.77 | 4020.00 |
Mar 25, 2024 | 53.97 | 53.97 | 53.83 | 53.83 | 4911.00 |
Mar 22, 2024 | 54.18 | 54.18 | 53.95 | 53.95 | 20278.00 |
Mar 21, 2024 | 54.24 | 54.44 | 54.24 | 54.33 | 6004.00 |
Mar 20, 2024 | 53.40 | 53.98 | 53.37 | 53.88 | 8936.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.36
Minimum
Mar 23 2020
54.41
Maximum
Mar 28 2024
39.76
Average
42.62
Median
Apr 15 2021