MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VUSE — Vident U.S. Equity Strategy ETF
NYSE ArcaVident U.S. Equity Strategy ETF
$73.08
-0.17(-0.23%)
- O
- 73.01
- H
- 73.16
- L
- 72.99
- V
- 12.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$73.08
Period Return+28.71%
Period High$74.85
Period Low$56.06
Avg Daily Volume15.1K
Total Trading Days365
VUSE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $73.01 | $73.16 | $72.99 | $73.08 | $-0.17 | -0.23% | 12,604 | $73.06 | $72.99 $73.16 |
| Oct 7, 2026 | $72.75 | $73.31 | $72.75 | $73.24 | $-0.18 | -0.24% | 20,193 | $73.21 | $72.75 $73.31 |
| Oct 6, 2026 | $73.50 | $73.52 | $73.42 | $73.42 | +$0.07 | +0.10% | 130,001 | $73.46 | $73.42 $73.52 |
| Oct 5, 2026 | $72.98 | $73.48 | $72.98 | $73.35 | +$0.54 | +0.74% | 6,500 | $73.28 | $72.98 $73.48 |
| Oct 2, 2026 | $73.13 | $73.16 | $72.73 | $72.81 | $-0.04 | -0.05% | 11,542 | $72.83 | $72.73 $73.16 |
| Oct 1, 2026 | $72.80 | $72.90 | $72.24 | $72.84 | +$0.34 | +0.46% | 15,681 | $72.78 | $72.24 $72.90 |
| Sep 30, 2026 | $72.80 | $72.97 | $72.51 | $72.51 | $-0.04 | -0.05% | 14,053 | $72.77 | $72.51 $72.97 |
| Sep 29, 2026 | $72.63 | $72.63 | $72.21 | $72.55 | $-0.09 | -0.12% | 4,590 | $72.44 | $72.21 $72.63 |
| Sep 28, 2026 | $72.55 | $72.89 | $72.45 | $72.64 | $-0.64 | -0.88% | 7,709 | $72.57 | $72.45 $72.89 |
| Sep 25, 2026 | $73.16 | $73.32 | $72.91 | $73.28 | +$0.21 | +0.28% | 3,842 | $73.22 | $72.91 $73.32 |
| Sep 24, 2026 | $72.80 | $73.14 | $72.66 | $73.07 | +$0.14 | +0.20% | 5,655 | $72.90 | $72.66 $73.14 |
| Sep 23, 2026 | $72.94 | $73.16 | $72.93 | $72.93 | $-0.62 | -0.84% | 25,347 | $72.99 | $72.93 $73.16 |
| Sep 22, 2026 | $73.30 | $73.65 | $73.14 | $73.55 | +$0.36 | +0.49% | 10,610 | $73.30 | $73.14 $73.65 |
| Sep 21, 2026 | $72.65 | $73.24 | $72.65 | $73.19 | +$1.17 | +1.63% | 2,648 | $72.92 | $72.65 $73.24 |
| Sep 18, 2026 | $71.78 | $72.02 | $71.69 | $72.02 | +$0.18 | +0.25% | 19,646 | $71.85 | $71.69 $72.02 |
| Sep 17, 2026 | $72.08 | $72.08 | $71.67 | $71.84 | +$0.58 | +0.81% | 4,768 | $71.79 | $71.67 $72.08 |
| Sep 16, 2026 | $71.67 | $71.85 | $70.89 | $71.26 | $-0.27 | -0.37% | 27,779 | $71.49 | $70.89 $71.85 |
| Sep 15, 2026 | $71.37 | $71.64 | $71.37 | $71.53 | $-0.46 | -0.65% | 7,944 | $71.58 | $71.37 $71.64 |
| Sep 14, 2026 | $71.72 | $72.10 | $71.65 | $71.99 | $-0.03 | -0.04% | 5,723 | $71.99 | $71.65 $72.10 |
| Sep 11, 2026 | $72.18 | $72.18 | $72.02 | $72.02 | +$0.45 | +0.62% | 10,847 | $72.07 | $72.02 $72.18 |
| Sep 10, 2026 | $71.89 | $71.90 | $71.57 | $71.57 | $-0.57 | -0.79% | 11,380 | $71.76 | $71.57 $71.90 |
| Sep 9, 2026 | $72.26 | $72.40 | $72.14 | $72.14 | $-0.30 | -0.41% | 16,816 | $72.24 | $72.14 $72.40 |
| Sep 8, 2026 | $73.08 | $73.08 | $72.44 | $72.44 | $-0.70 | -0.96% | 8,641 | $72.65 | $72.44 $73.08 |
| Sep 4, 2026 | $73.02 | $73.14 | $72.97 | $73.14 | $-0.14 | -0.19% | 9,026 | $73.03 | $72.97 $73.14 |
| Sep 3, 2026 | $72.98 | $73.39 | $72.90 | $73.28 | +$0.63 | +0.86% | 10,280 | $73.24 | $72.90 $73.39 |
| Sep 2, 2026 | $72.39 | $72.79 | $72.39 | $72.65 | +$0.26 | +0.36% | 8,631 | $72.63 | $72.39 $72.79 |
| Sep 1, 2026 | $72.68 | $72.95 | $72.38 | $72.39 | $-0.86 | -1.18% | 15,818 | $72.68 | $72.38 $72.95 |
| Aug 31, 2026 | $73.63 | $73.63 | $73.16 | $73.26 | $-0.50 | -0.68% | 9,447 | $73.25 | $73.16 $73.63 |
| Aug 28, 2026 | $74.08 | $74.28 | $73.73 | $73.76 | $-0.25 | -0.33% | 7,879 | $73.93 | $73.73 $74.28 |
| Aug 27, 2026 | $73.88 | $74.01 | $73.74 | $74.01 | +$0.36 | +0.49% | 17,980 | $73.83 | $73.74 $74.01 |