Vident Core US Equity (NY: VUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	48.29	48.48	48.20	48.48	15,134	+0.27(+0.55%)
Nov 29, 2023	48.51	48.51	48.21	48.21	7,772	-0.03(-0.07%)
Nov 28, 2023	48.32	48.35	48.14	48.25	5,983	-0.18(-0.36%)
Nov 27, 2023	48.35	48.53	48.35	48.42	5,056	-0.07(-0.14%)
Nov 24, 2023	48.31	48.49	48.31	48.49	2,775	+0.10(+0.21%)
Nov 22, 2023	48.36	48.46	48.36	48.39	7,118	+0.07(+0.15%)
Nov 21, 2023	48.20	48.32	48.14	48.31	8,540	+0.05(+0.11%)
Nov 20, 2023	47.99	48.36	47.97	48.26	12,073	+0.28(+0.59%)
Nov 17, 2023	47.84	47.99	47.80	47.98	10,723	+0.17(+0.37%)
Nov 16, 2023	47.99	48.00	47.69	47.80	7,495	-0.26(-0.55%)
Nov 15, 2023	48.09	48.35	48.07	48.07	14,471	+0.01(+0.03%)
Nov 14, 2023	47.75	48.16	47.73	48.05	14,510	+0.97(+2.05%)
Nov 13, 2023	46.85	47.12	46.85	47.09	8,305	+0.04(+0.08%)
Nov 10, 2023	46.52	47.05	46.41	47.05	12,224	+0.68(+1.46%)
Nov 09, 2023	46.74	46.77	46.30	46.37	17,246	-0.41(-0.87%)
Nov 08, 2023	46.82	46.82	46.59	46.78	10,014	+0.06(+0.14%)
Nov 07, 2023	46.50	46.71	46.50	46.71	4,470	+0.12(+0.25%)
Nov 06, 2023	46.79	46.79	46.45	46.60	18,333	-0.18(-0.38%)
Nov 03, 2023	46.63	46.86	46.63	46.77	12,816	+0.53(+1.15%)
Nov 02, 2023	46.02	46.35	45.84	46.24	61,003	+0.85(+1.87%)
Nov 01, 2023	45.28	45.52	45.05	45.39	12,969	+0.22(+0.49%)
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%)