Vident Core US Equity (NY: VUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.33	53.63	53.30	53.63	24,250	+0.26(+0.49%)
Feb 28, 2024	53.15	53.37	53.15	53.37	10,987	-0.00(-0.00%)
Feb 27, 2024	53.39	53.45	53.19	53.37	7,338	+0.04(+0.08%)
Feb 26, 2024	53.27	53.43	53.27	53.33	11,131	+0.27(+0.51%)
Feb 23, 2024	53.17	53.19	53.03	53.06	14,677	-0.04(-0.08%)
Feb 22, 2024	52.88	53.17	52.76	53.10	20,130	+0.71(+1.36%)
Feb 21, 2024	52.05	52.39	51.95	52.39	12,553	+0.03(+0.06%)
Feb 20, 2024	52.36	52.42	52.12	52.36	22,040	-0.33(-0.63%)
Feb 16, 2024	53.05	53.05	52.54	52.69	39,842	-0.42(-0.79%)
Feb 15, 2024	52.77	53.12	52.70	53.11	12,199	+0.43(+0.81%)
Feb 14, 2024	52.41	52.69	52.28	52.68	32,843	+0.61(+1.16%)
Feb 13, 2024	52.17	52.31	51.84	52.08	13,402	-0.80(-1.51%)
Feb 12, 2024	52.96	53.12	52.77	52.87	10,530	+0.01(+0.02%)
Feb 09, 2024	52.68	52.95	52.63	52.86	28,937	+0.14(+0.27%)
Feb 08, 2024	52.45	52.72	52.42	52.72	33,749	+0.26(+0.49%)
Feb 07, 2024	52.32	52.59	52.32	52.46	14,986	+0.38(+0.73%)
Feb 06, 2024	52.12	52.16	51.85	52.08	12,426	-0.04(-0.07%)
Feb 05, 2024	52.10	52.20	51.84	52.12	13,577	-0.26(-0.50%)
Feb 02, 2024	52.09	52.60	52.09	52.38	11,338	+0.06(+0.11%)
Feb 01, 2024	51.70	52.32	51.70	52.32	19,431	+0.65(+1.26%)
Jan 31, 2024	52.23	52.23	51.67	51.67	5,977	-0.71(-1.36%)
Jan 30, 2024	52.28	52.38	52.23	52.38	8,173	+0.10(+0.19%)
Jan 29, 2024	51.88	52.28	51.72	52.28	25,086	+0.42(+0.81%)
Jan 26, 2024	51.78	52.03	51.75	51.86	98,626	-0.04(-0.08%)
Jan 25, 2024	51.99	51.99	51.73	51.90	82,390	+0.10(+0.20%)
Jan 24, 2024	52.14	52.25	51.80	51.80	35,665	-0.07(-0.14%)
Jan 23, 2024	51.76	51.87	51.70	51.87	12,570	+0.06(+0.12%)
Jan 22, 2024	51.75	51.83	51.68	51.81	18,404	+0.15(+0.29%)
Jan 19, 2024	51.10	51.66	50.97	51.66	20,081	+0.70(+1.37%)
Jan 18, 2024	50.60	50.96	50.50	50.96	8,647	+0.55(+1.09%)
Jan 17, 2024	50.15	50.41	50.15	50.41	22,412	-0.13(-0.26%)
Jan 16, 2024	50.46	50.72	50.43	50.54	13,141	-0.09(-0.18%)
Jan 12, 2024	50.72	50.72	50.55	50.63	8,835	+0.06(+0.11%)
Jan 11, 2024	50.62	50.66	50.30	50.58	18,171	+0.00(+0.01%)
Jan 10, 2024	50.42	50.61	50.35	50.57	16,377	+0.11(+0.22%)
Jan 09, 2024	50.31	50.47	50.27	50.46	18,029	-0.04(-0.08%)
Jan 08, 2024	50.12	50.50	50.12	50.50	11,923	+0.52(+1.04%)
Jan 05, 2024	50.20	50.20	49.85	49.98	36,580	-0.13(-0.25%)
Jan 04, 2024	50.32	50.34	50.11	50.11	22,901	-0.03(-0.07%)
Jan 03, 2024	50.32	50.41	50.14	50.14	19,178	-0.40(-0.79%)
Jan 02, 2024	50.62	50.78	50.45	50.54	107,353	-0.55(-1.07%)
Dec 29, 2023	51.15	51.15	50.83	51.09	29,730	-0.03(-0.07%)
Dec 28, 2023	51.18	51.30	51.09	51.12	11,583	-0.06(-0.13%)
Dec 27, 2023	51.17	51.30	51.09	51.19	12,488	+0.02(+0.04%)
Dec 26, 2023	51.05	51.31	51.05	51.17	7,977	+0.18(+0.36%)
Dec 22, 2023	51.08	51.17	50.92	50.99	14,885	+0.13(+0.26%)
Dec 21, 2023	50.67	50.85	50.52	50.85	44,510	+0.50(+1.00%)
Dec 20, 2023	50.87	51.17	50.35	50.35	35,819	-0.69(-1.35%)
Dec 19, 2023	50.69	51.09	50.69	51.04	31,787	+0.53(+1.05%)
Dec 18, 2023	50.43	50.65	50.43	50.51	20,052	+0.16(+0.32%)
Dec 15, 2023	50.23	50.44	50.20	50.35	16,440	-0.11(-0.21%)
Dec 14, 2023	50.60	50.67	50.23	50.46	17,253	+0.19(+0.37%)
Dec 13, 2023	49.66	50.27	49.49	50.27	40,457	+0.70(+1.41%)
Dec 12, 2023	49.23	49.61	49.23	49.57	21,614	+0.17(+0.34%)
Dec 11, 2023	49.05	49.40	49.01	49.40	77,125	+0.61(+1.25%)
Dec 08, 2023	48.64	48.86	48.60	48.79	4,539	+0.11(+0.24%)
Dec 07, 2023	48.45	48.67	48.43	48.67	12,048	+0.23(+0.48%)
Dec 06, 2023	48.73	48.88	48.44	48.44	14,896	-0.24(-0.48%)
Dec 05, 2023	48.51	48.67	48.49	48.67	9,848	-0.18(-0.36%)
Dec 04, 2023	48.83	48.93	48.67	48.85	16,578	+0.04(+0.08%)