Vident Core US Equity (NY: VUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.28	54.49	54.23	54.41	13,374	+0.22(+0.40%)
Mar 27, 2024	54.00	54.19	53.90	54.19	8,557	+0.41(+0.77%)
Mar 26, 2024	53.97	53.97	53.77	53.77	4,020	-0.06(-0.11%)
Mar 25, 2024	53.97	53.97	53.83	53.83	4,911	-0.12(-0.22%)
Mar 22, 2024	54.19	54.19	53.95	53.95	20,278	-0.38(-0.70%)
Mar 21, 2024	54.24	54.44	54.24	54.33	6,004	+0.46(+0.85%)
Mar 20, 2024	53.40	53.98	53.37	53.88	8,936	+0.54(+1.01%)
Mar 19, 2024	53.35	53.40	53.29	53.34	2,570	+0.36(+0.69%)
Mar 18, 2024	53.14	53.16	52.98	52.98	17,780	+0.24(+0.46%)
Mar 15, 2024	53.05	53.05	52.55	52.73	10,060	-0.41(-0.78%)
Mar 14, 2024	53.50	53.66	52.89	53.15	15,039	-0.30(-0.57%)
Mar 13, 2024	53.62	53.67	53.37	53.45	19,677	-0.33(-0.61%)
Mar 12, 2024	53.33	53.79	53.33	53.78	10,284	+0.45(+0.85%)
Mar 11, 2024	53.19	53.33	53.01	53.33	10,336	-0.04(-0.08%)
Mar 08, 2024	53.91	53.91	53.33	53.37	4,744	-0.44(-0.81%)
Mar 07, 2024	53.66	53.85	53.66	53.81	5,698	+0.50(+0.93%)
Mar 06, 2024	53.35	53.51	53.16	53.31	18,186	+0.34(+0.65%)
Mar 05, 2024	53.35	53.35	52.72	52.97	10,297	-0.64(-1.19%)
Mar 04, 2024	53.88	53.95	53.54	53.61	22,071	-0.17(-0.32%)
Mar 01, 2024	53.63	53.83	53.35	53.78	3,412	+0.15(+0.27%)
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	52.73	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%)