Vident Core U.S. Equity Fund (VUSE) Historical Stock Data
51.31 ↓0.18 (-0.35%)
As of April 18, 2024, 2:15pm EST.
Historical Data
In the past 30 trading days, VUSE is down -0.16% a day on average. There have been 11 days where Vident Core U.S. Equity Fund closed green and 19 days where VUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 51.47 | 51.31 | ↓$0.16 (-0.32%) | 51.16 | 51.56 | 8.09K |
| 2024-04-18 | 51.71 | 51.49 | ↓$0.22 (-0.43%) | 51.35 | 51.71 | 7.60K |
| 2024-04-17 | 51.94 | 51.56 | ↓$0.38 (-0.72%) | 51.55 | 51.94 | 23.57K |
| 2024-04-16 | 51.83 | 51.98 | ↑$0.16 (0.30%) | 51.75 | 52.15 | 9.88K |
| 2024-04-15 | 52.80 | 51.93 | ↓$0.87 (-1.64%) | 51.85 | 52.80 | 10.90K |
| 2024-04-12 | 52.72 | 52.43 | ↓$0.29 (-0.55%) | 52.43 | 52.72 | 9.52K |
| 2024-04-11 | 53.14 | 53.28 | ↑$0.13 (0.25%) | 52.91 | 53.41 | 29.74K |
| 2024-04-10 | 53.24 | 53.07 | ↓$0.17 (-0.31%) | 52.84 | 53.28 | 20.50K |
| 2024-04-09 | 53.36 | 53.67 | ↑$0.31 (0.58%) | 53.36 | 53.69 | 31.24K |
| 2024-04-08 | 53.60 | 53.72 | ↑$0.12 (0.22%) | 53.46 | 53.73 | 18K |
| 2024-04-05 | 53.16 | 53.63 | ↑$0.47 (0.88%) | 53.16 | 53.65 | 11.50K |
| 2024-04-04 | 53.89 | 53.21 | ↓$0.68 (-1.25%) | 53.01 | 54.17 | 16.01K |
| 2024-04-03 | 53.89 | 53.74 | ↓$0.15 (-0.27%) | 53.63 | 53.91 | 23.59K |
| 2024-04-02 | 53.66 | 53.65 | ↓$0.00 (0.00%) | 53.32 | 53.66 | 8.71K |
| 2024-04-01 | 54.35 | 54.16 | ↓$0.19 (-0.34%) | 53.96 | 54.35 | 89.78K |
| 2024-03-28 | 54.28 | 54.41 | ↑$0.13 (0.23%) | 54.23 | 54.49 | 13.37K |
| 2024-03-27 | 54.00 | 54.19 | ↑$0.19 (0.36%) | 53.90 | 54.19 | 8.56K |
| 2024-03-26 | 53.97 | 53.77 | ↓$0.19 (-0.35%) | 53.77 | 53.97 | 4.02K |
| 2024-03-25 | 53.97 | 53.83 | ↓$0.14 (-0.26%) | 53.83 | 53.97 | 4.91K |
| 2024-03-22 | 54.19 | 53.95 | ↓$0.23 (-0.43%) | 53.95 | 54.19 | 20.28K |
| 2024-03-21 | 54.24 | 54.33 | ↑$0.09 (0.17%) | 54.24 | 54.44 | 6K |
| 2024-03-20 | 53.40 | 53.88 | ↑$0.48 (0.89%) | 53.37 | 53.98 | 8.93K |
| 2024-03-19 | 53.35 | 53.34 | ↓$0.01 (-0.02%) | 53.29 | 53.40 | 2.57K |
| 2024-03-18 | 53.14 | 52.98 | ↓$0.16 (-0.31%) | 52.98 | 53.16 | 17.78K |
| 2024-03-15 | 53.05 | 52.73 | ↓$0.32 (-0.60%) | 52.55 | 53.05 | 10.06K |
| 2024-03-14 | 53.50 | 53.15 | ↓$0.35 (-0.66%) | 52.89 | 53.66 | 15.04K |
| 2024-03-13 | 53.63 | 53.45 | ↓$0.17 (-0.33%) | 53.37 | 53.63 | 19.68K |
| 2024-03-12 | 53.33 | 53.78 | ↑$0.45 (0.84%) | 53.33 | 53.79 | 10.28K |
| 2024-03-11 | 53.19 | 53.33 | ↑$0.14 (0.26%) | 53.01 | 53.33 | 10.34K |
| 2024-03-08 | 53.91 | 53.37 | ↓$0.54 (-1.00%) | 53.33 | 53.91 | 4.74K |
Create an account or log in to view more rows.
$VUSE come back next earning
$VUSE hot damn <3
$VUSE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VUSE Buy it up so it crashes harder in the next two trading days
$VUSE How can this stock move so little? Damn
$VUSE time will come
$VUSE volume is almost nonexistent
$VUSE my hands are made out of diamonds
$VUSE pressure
$VUSE News Plz.....