Vident U.S. Equity Strategy ETF (VUSE)
57.64
-0.13
(-0.23%)
USD |
NYSEARCA |
Nov 04, 16:00
57.73
+0.09
(+0.16%)
Pre-Market: 20:00
VUSE Price: 57.64 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 57.84 | 57.89 | 57.60 | 57.64 | 12271.00 |
| Nov 01, 2024 | 57.61 | 57.96 | 57.61 | 57.77 | 9148.00 |
| Oct 31, 2024 | 57.96 | 57.96 | 57.51 | 57.59 | 14666.00 |
| Oct 30, 2024 | 58.16 | 58.46 | 58.09 | 58.23 | 4679.00 |
| Oct 29, 2024 | 57.82 | 58.26 | 57.79 | 58.16 | 8034.00 |
| Oct 28, 2024 | 57.89 | 57.96 | 57.87 | 57.90 | 6880.00 |
| Oct 25, 2024 | 58.01 | 58.08 | 57.62 | 57.64 | 8231.00 |
| Oct 24, 2024 | 57.82 | 57.84 | 57.70 | 57.79 | 8028.00 |
| Oct 23, 2024 | 58.05 | 58.05 | 57.57 | 57.66 | 13213.00 |
| Oct 22, 2024 | 58.16 | 58.34 | 58.14 | 58.29 | 5864.00 |
| Oct 21, 2024 | 58.65 | 58.65 | 58.33 | 58.42 | 15998.00 |
| Oct 18, 2024 | 58.59 | 58.80 | 58.59 | 58.68 | 12258.00 |
| Oct 17, 2024 | 58.74 | 58.74 | 58.54 | 58.57 | 7882.00 |
| Oct 16, 2024 | 58.38 | 58.68 | 58.36 | 58.63 | 4209.00 |
| Oct 15, 2024 | 58.96 | 58.96 | 58.54 | 58.54 | 5792.00 |
| Oct 14, 2024 | 58.75 | 58.98 | 58.75 | 58.98 | 6067.00 |
| Oct 11, 2024 | 57.97 | 58.60 | 57.97 | 58.54 | 8840.00 |
| Oct 10, 2024 | 57.76 | 57.95 | 57.73 | 57.90 | 8962.00 |
| Oct 09, 2024 | 57.55 | 58.22 | 57.55 | 58.22 | 15237.00 |
| Oct 08, 2024 | 57.25 | 57.60 | 57.21 | 57.57 | 12933.00 |
| Oct 07, 2024 | 57.31 | 57.47 | 56.97 | 57.05 | 4232.00 |
| Oct 04, 2024 | 57.44 | 57.54 | 57.16 | 57.54 | 8035.00 |
| Oct 03, 2024 | 56.88 | 57.06 | 56.74 | 57.01 | 25967.00 |
| Oct 02, 2024 | 56.85 | 57.23 | 56.85 | 57.16 | 51999.00 |
| Oct 01, 2024 | 57.35 | 57.35 | 56.68 | 56.90 | 75759.00 |
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
58.98
Maximum
Oct 14 2024
42.33
Average
43.80
Median