Vident Core US Equity (NY: VUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)