Vident Core US Equity (NY: VUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	44.94	45.17	44.76	45.17	11,565	+0.33(+0.75%)
Oct 30, 2023	44.73	45.02	44.58	44.84	25,065	+0.38(+0.85%)
Oct 27, 2023	44.85	44.85	44.38	44.46	5,457	-0.38(-0.84%)
Oct 26, 2023	45.15	45.20	44.83	44.83	31,628	-0.33(-0.73%)
Oct 25, 2023	45.48	45.54	45.16	45.16	22,084	-0.51(-1.11%)
Oct 24, 2023	45.73	45.79	45.48	45.67	7,392	+0.28(+0.62%)
Oct 23, 2023	45.38	45.82	45.38	45.39	18,148	-0.25(-0.55%)
Oct 20, 2023	45.81	45.99	45.64	45.64	5,610	-0.56(-1.21%)
Oct 19, 2023	46.81	46.81	46.02	46.20	21,330	-0.45(-0.97%)
Oct 18, 2023	47.10	47.10	46.65	46.65	28,290	-0.63(-1.34%)
Oct 17, 2023	46.81	47.44	46.81	47.28	10,736	+0.12(+0.25%)
Oct 16, 2023	46.89	47.24	46.89	47.16	25,050	+0.54(+1.16%)
Oct 13, 2023	46.89	46.89	46.48	46.62	21,051	-0.25(-0.53%)
Oct 12, 2023	47.18	47.18	46.62	46.87	20,147	-0.21(-0.44%)
Oct 11, 2023	47.03	47.08	46.80	47.08	12,460	-0.03(-0.06%)
Oct 10, 2023	47.25	47.30	47.10	47.11	36,423	+0.28(+0.59%)
Oct 09, 2023	46.52	46.90	46.32	46.83	12,671	+0.31(+0.68%)
Oct 06, 2023	45.76	46.70	45.63	46.52	17,911	+0.47(+1.03%)
Oct 05, 2023	46.21	46.21	45.87	46.04	30,309	+0.04(+0.08%)
Oct 04, 2023	45.71	46.18	45.68	46.01	9,979	+0.26(+0.58%)
Oct 03, 2023	46.18	46.30	45.65	45.74	29,178	-0.62(-1.34%)
Oct 02, 2023	46.41	46.41	46.04	46.37	48,406	-0.19(-0.42%)
Sep 29, 2023	46.92	46.92	46.43	46.56	1,566	-0.14(-0.30%)
Sep 28, 2023	46.51	47.00	46.51	46.70	11,428	+0.29(+0.64%)
Sep 27, 2023	46.30	46.64	46.13	46.41	17,597	+0.13(+0.28%)
Sep 26, 2023	46.48	46.48	46.22	46.28	4,029	-0.49(-1.05%)
Sep 25, 2023	46.57	46.81	46.71	46.77	7,104	+0.14(+0.29%)
Sep 22, 2023	46.59	46.95	46.59	46.63	7,276	-0.06(-0.13%)
Sep 21, 2023	46.95	46.95	46.69	46.69	8,203	-0.64(-1.35%)
Sep 20, 2023	47.79	47.86	47.32	47.33	12,321	-0.30(-0.64%)
Sep 19, 2023	47.57	47.69	47.46	47.63	12,638	+0.06(+0.13%)
Sep 18, 2023	47.58	47.80	47.56	47.57	10,008	-0.04(-0.08%)
Sep 15, 2023	48.05	48.05	47.61	47.61	4,739	-0.70(-1.44%)
Sep 14, 2023	48.08	48.38	48.04	48.30	6,904	+0.49(+1.02%)
Sep 13, 2023	47.85	48.00	47.81	47.81	5,431	+0.01(+0.03%)
Sep 12, 2023	47.86	48.06	47.79	47.80	15,501	-0.17(-0.36%)
Sep 11, 2023	47.87	48.05	47.86	47.97	18,637	+0.18(+0.37%)
Sep 08, 2023	47.86	47.95	47.65	47.80	42,341	+0.07(+0.15%)
Sep 07, 2023	47.64	47.84	47.64	47.72	7,670	-0.18(-0.38%)
Sep 06, 2023	48.02	48.02	47.76	47.91	10,962	-0.37(-0.77%)
Sep 05, 2023	48.47	48.47	48.16	48.28	17,547	-0.07(-0.14%)
Sep 01, 2023	48.46	48.51	48.29	48.35	17,191	+0.08(+0.16%)
Aug 31, 2023	48.49	48.49	48.27	48.27	15,319	+0.01(+0.02%)
Aug 30, 2023	48.17	48.39	48.17	48.26	18,325	+0.11(+0.23%)
Aug 29, 2023	47.80	48.19	47.80	48.15	16,080	+0.67(+1.40%)
Aug 28, 2023	47.47	47.49	47.28	47.49	8,785	+0.22(+0.46%)
Aug 25, 2023	46.96	47.35	46.74	47.27	22,213	+0.42(+0.90%)
Aug 24, 2023	47.61	47.64	46.85	46.85	12,447	-0.68(-1.43%)
Aug 23, 2023	47.12	47.58	47.12	47.52	15,253	+0.56(+1.19%)
Aug 22, 2023	47.14	47.19	46.90	46.96	7,805	-0.12(-0.25%)
Aug 21, 2023	46.93	47.12	46.68	47.08	13,469	+0.37(+0.79%)
Aug 18, 2023	46.51	46.78	46.51	46.72	15,973	+0.11(+0.23%)
Aug 17, 2023	47.11	47.11	46.61	46.61	16,983	-0.35(-0.74%)
Aug 16, 2023	47.28	47.43	46.95	46.96	20,505	-0.26(-0.55%)
Aug 15, 2023	47.61	47.69	47.18	47.22	33,466	-0.60(-1.25%)
Aug 14, 2023	47.59	47.83	47.59	47.81	9,406	+0.21(+0.44%)
Aug 11, 2023	47.62	47.71	47.51	47.60	18,685	-0.07(-0.15%)
Aug 10, 2023	48.02	48.02	47.58	47.68	12,300	-0.06(-0.13%)
Aug 09, 2023	47.89	47.99	47.73	47.74	12,170	-0.19(-0.40%)
Aug 08, 2023	47.97	47.97	47.69	47.93	4,272	-0.19(-0.39%)
Aug 07, 2023	47.88	48.12	47.85	48.12	2,588	+0.42(+0.88%)
Aug 04, 2023	48.01	48.33	47.64	47.70	17,851	-0.47(-0.98%)
Aug 03, 2023	47.86	48.20	47.82	48.17	19,434	+0.03(+0.07%)
Aug 02, 2023	48.32	48.33	48.05	48.14	9,384	-0.66(-1.35%)