Vident Core US Equity (NY: VUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	52.73	52.98	52.33	52.98	17,418	+0.38(+0.72%)
May 30, 2024	52.69	52.76	52.58	52.60	13,581	-0.24(-0.45%)
May 29, 2024	52.92	52.98	52.70	52.84	12,621	-0.38(-0.72%)
May 28, 2024	53.35	53.46	53.09	53.22	7,712	-0.21(-0.40%)
May 24, 2024	53.42	53.59	53.29	53.43	24,859	+0.23(+0.43%)
May 23, 2024	53.62	53.72	53.06	53.20	9,906	-0.47(-0.88%)
May 22, 2024	53.90	53.96	53.62	53.67	8,407	-0.22(-0.42%)
May 21, 2024	53.73	53.95	53.73	53.89	5,726	-0.08(-0.15%)
May 20, 2024	53.94	54.12	53.93	53.97	7,786	+0.08(+0.14%)
May 17, 2024	53.95	53.95	53.80	53.90	15,898	+0.01(+0.02%)
May 16, 2024	53.88	54.17	53.83	53.88	21,835	-0.05(-0.08%)
May 15, 2024	53.71	54.16	53.71	53.93	13,953	+0.55(+1.03%)
May 14, 2024	53.31	53.41	53.19	53.38	14,145	+0.18(+0.34%)
May 13, 2024	53.53	53.58	53.20	53.20	21,464	-0.13(-0.25%)
May 10, 2024	53.58	53.58	53.22	53.33	10,009	+0.11(+0.21%)
May 09, 2024	53.00	53.29	52.92	53.22	6,563	+0.36(+0.68%)
May 08, 2024	52.74	52.90	52.69	52.86	6,122	-0.19(-0.36%)
May 07, 2024	52.95	53.12	52.94	53.05	11,922	+0.23(+0.44%)
May 06, 2024	52.83	52.90	52.72	52.82	17,309	+0.48(+0.93%)
May 03, 2024	52.58	52.58	52.26	52.33	15,395	+0.42(+0.81%)
May 02, 2024	51.87	52.05	51.60	51.91	21,449	+0.39(+0.76%)
May 01, 2024	51.54	52.13	51.39	51.52	34,758	-0.29(-0.56%)
Apr 30, 2024	52.42	52.42	51.81	51.81	13,936	-0.81(-1.54%)
Apr 29, 2024	52.69	52.76	52.36	52.62	6,679	+0.11(+0.21%)
Apr 26, 2024	52.21	52.61	52.16	52.52	26,153	+0.40(+0.76%)
Apr 25, 2024	51.87	52.29	51.76	52.12	25,509	-0.15(-0.28%)
Apr 24, 2024	52.01	52.34	52.01	52.27	11,183	+0.09(+0.17%)
Apr 23, 2024	52.06	52.25	52.03	52.18	17,241	+0.55(+1.06%)
Apr 22, 2024	51.56	51.95	51.38	51.63	29,867	+0.33(+0.63%)
Apr 19, 2024	51.47	51.56	51.16	51.31	8,092	-0.18(-0.35%)
Apr 18, 2024	51.71	51.71	51.35	51.49	7,596	-0.08(-0.15%)
Apr 17, 2024	51.94	51.94	51.55	51.56	23,569	-0.42(-0.80%)
Apr 16, 2024	51.83	52.15	51.75	51.98	9,877	+0.05(+0.09%)
Apr 15, 2024	52.80	52.80	51.85	51.93	11,029	-0.50(-0.95%)
Apr 12, 2024	52.72	52.72	52.43	52.43	9,518	-0.85(-1.59%)
Apr 11, 2024	53.14	53.41	52.82	53.28	29,739	+0.20(+0.38%)
Apr 10, 2024	53.24	53.28	52.84	53.07	20,497	-0.60(-1.11%)
Apr 09, 2024	53.36	53.69	53.36	53.67	31,242	-0.05(-0.10%)
Apr 08, 2024	53.60	53.73	53.45	53.72	18,002	+0.09(+0.17%)
Apr 05, 2024	53.16	53.65	53.16	53.63	11,496	+0.42(+0.79%)
Apr 04, 2024	54.09	54.17	53.01	53.21	16,008	-0.53(-0.98%)
Apr 03, 2024	53.89	53.91	53.63	53.74	23,590	+0.09(+0.16%)
Apr 02, 2024	53.66	53.66	53.32	53.65	8,710	-0.51(-0.94%)
Apr 01, 2024	54.35	54.35	53.96	54.16	89,775	-0.24(-0.44%)
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	52.72	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%)
Dec 01, 2023	48.59	48.97	48.59	48.81	7,541	+0.33(+0.69%)
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%)
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%)
Aug 01, 2023	48.65	48.86	48.65	48.80	14,764	-0.08(-0.16%)
Jul 31, 2023	48.83	48.96	48.80	48.88	4,916	+0.13(+0.27%)
Jul 28, 2023	48.51	48.74	48.51	48.74	3,573	+0.55(+1.15%)
Jul 27, 2023	48.91	48.91	48.19	48.19	9,815	-0.46(-0.95%)
Jul 26, 2023	48.63	48.84	48.55	48.65	8,968	-0.21(-0.43%)
Jul 25, 2023	48.87	49.04	48.82	48.86	21,109	+0.08(+0.16%)
Jul 24, 2023	48.74	48.79	48.51	48.79	15,756	+0.22(+0.46%)
Jul 21, 2023	48.62	48.69	48.52	48.56	16,384	+0.17(+0.34%)
Jul 20, 2023	48.58	48.63	48.33	48.40	9,169	-0.32(-0.65%)
Jul 19, 2023	48.92	48.92	48.63	48.71	16,075	-0.00(-0.01%)
Jul 18, 2023	48.35	48.78	48.35	48.72	20,716	+0.27(+0.56%)
Jul 17, 2023	48.13	48.49	48.05	48.44	16,594	+0.38(+0.79%)
Jul 14, 2023	48.05	48.14	48.00	48.06	7,952	-0.17(-0.36%)
Jul 13, 2023	48.08	48.24	48.00	48.24	7,901	+0.36(+0.76%)
Jul 12, 2023	48.07	48.07	47.84	47.87	23,980	+0.28(+0.60%)
Jul 11, 2023	47.23	47.59	47.22	47.59	8,401	+0.44(+0.92%)
Jul 10, 2023	47.09	47.17	46.93	47.16	15,107	+0.51(+1.10%)
Jul 07, 2023	46.68	47.07	46.64	46.64	7,592	-0.22(-0.46%)
Jul 06, 2023	46.64	46.87	46.46	46.86	20,488	-0.52(-1.09%)
Jul 05, 2023	47.30	47.38	47.01	47.38	213,011	-0.13(-0.26%)
Jul 03, 2023	47.51	47.54	47.38	47.50	9,640	-0.02(-0.05%)
Jun 30, 2023	47.42	47.61	47.38	47.52	5,594	+0.59(+1.25%)
Jun 29, 2023	46.82	46.96	46.69	46.94	4,776	+0.38(+0.81%)
Jun 28, 2023	46.57	46.68	46.53	46.56	4,082	+0.01(+0.02%)
Jun 27, 2023	46.14	46.60	46.09	46.55	12,693	+0.58(+1.25%)
Jun 26, 2023	45.99	46.14	45.91	45.97	7,282	+0.00(+0.01%)
Jun 23, 2023	46.01	46.09	45.83	45.97	6,245	-0.25(-0.53%)
Jun 22, 2023	46.14	46.25	45.97	46.21	10,683	-0.07(-0.14%)
Jun 21, 2023	46.41	46.46	46.21	46.28	12,926	-0.19(-0.41%)
Jun 20, 2023	46.61	46.61	46.26	46.47	9,338	-0.26(-0.56%)
Jun 16, 2023	47.37	47.37	46.65	46.73	13,995	-0.19(-0.40%)