NASDAQ:VUSE
Vident Core US Equity ETF Price (Quote)
$52.33
+0.392 (+0.755%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.16 | $54.17 | Friday, 3rd May 2024 VUSE stock ended at $52.33. This is 0.755% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.612% from a day low at $52.26 to a day high of $52.58. |
| 90 days | $51.16 | $54.49 | |
| 52 weeks | $43.69 | $54.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $52.58 | $52.58 | $52.26 | $52.33 | 15 395 |
| May 02, 2024 | $51.87 | $52.05 | $51.67 | $51.94 | 21 449 |
| May 01, 2024 | $51.54 | $52.13 | $51.39 | $51.85 | 34 758 |
| Apr 30, 2024 | $52.42 | $52.42 | $51.81 | $51.82 | 13 936 |
| Apr 29, 2024 | $52.69 | $52.76 | $52.36 | $52.62 | 6 679 |
| Apr 26, 2024 | $52.21 | $52.61 | $52.16 | $52.52 | 26 125 |
| Apr 25, 2024 | $51.87 | $52.29 | $51.76 | $52.12 | 24 116 |
| Apr 24, 2024 | $52.01 | $52.34 | $52.01 | $52.27 | 11 167 |
| Apr 23, 2024 | $52.06 | $52.25 | $52.05 | $52.18 | 17 241 |
| Apr 22, 2024 | $51.56 | $51.95 | $51.38 | $51.63 | 29 867 |
| Apr 19, 2024 | $51.47 | $51.56 | $51.16 | $51.27 | 8 003 |
| Apr 18, 2024 | $51.71 | $51.71 | $51.35 | $51.49 | 7 596 |
| Apr 17, 2024 | $51.94 | $51.94 | $51.55 | $51.56 | 23 569 |
| Apr 16, 2024 | $51.83 | $52.15 | $51.75 | $51.98 | 9 876 |
| Apr 15, 2024 | $52.80 | $52.80 | $51.85 | $51.93 | 10 897 |
| Apr 12, 2024 | $52.72 | $52.72 | $52.43 | $52.50 | 9 518 |
| Apr 11, 2024 | $53.14 | $53.41 | $52.82 | $53.28 | 29 732 |
| Apr 10, 2024 | $53.24 | $53.28 | $52.84 | $53.04 | 20 497 |
| Apr 09, 2024 | $53.36 | $53.69 | $53.36 | $53.57 | 31 242 |
| Apr 08, 2024 | $53.60 | $53.73 | $53.46 | $53.72 | 18 002 |
| Apr 05, 2024 | $53.16 | $53.65 | $53.16 | $53.63 | 11 496 |
| Apr 04, 2024 | $54.09 | $54.17 | $53.01 | $53.21 | 15 996 |
| Apr 03, 2024 | $53.89 | $53.91 | $53.63 | $53.74 | 23 590 |
| Apr 02, 2024 | $53.66 | $53.66 | $53.32 | $53.65 | 8 710 |
| Apr 01, 2024 | $54.35 | $54.35 | $53.96 | $54.16 | 89 775 |
