Vident U.S. Equity Strategy ETF (NY:VUSE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	64.65	65.71	64.65	65.60	5,485	+1.41(+2.20%)
Feb 05, 2026	64.46	64.79	64.19	64.19	11,483	-0.97(-1.49%)
Feb 04, 2026	65.33	65.33	64.49	65.16	36,813	-0.05(-0.08%)
Feb 03, 2026	66.01	66.17	64.99	65.21	39,090	-1.18(-1.78%)
Feb 02, 2026	65.93	66.62	65.93	66.39	15,271	+0.53(+0.80%)
Jan 30, 2026	66.22	66.22	65.50	65.86	19,572	-0.62(-0.93%)
Jan 29, 2026	66.11	66.48	65.72	66.48	15,829	-0.12(-0.18%)
Jan 28, 2026	66.87	66.87	66.50	66.60	8,912	-0.14(-0.21%)
Jan 27, 2026	66.74	66.89	66.67	66.74	8,793	-0.17(-0.25%)
Jan 26, 2026	66.61	66.99	66.61	66.91	25,293	+0.43(+0.64%)
Jan 23, 2026	66.46	66.64	66.37	66.48	30,743	-0.07(-0.11%)
Jan 22, 2026	66.73	66.73	66.36	66.56	31,193	+0.32(+0.49%)
Jan 21, 2026	65.79	66.72	65.59	66.23	43,663	+0.67(+1.01%)
Jan 20, 2026	65.91	66.17	65.53	65.57	21,312	-1.13(-1.70%)
Jan 16, 2026	66.48	66.85	66.48	66.70	12,055	-0.01(-0.01%)
Jan 15, 2026	67.25	67.25	66.71	66.71	16,056	-0.07(-0.10%)
Jan 14, 2026	66.75	66.78	66.37	66.78	16,639	-0.41(-0.62%)
Jan 13, 2026	67.56	67.58	67.05	67.19	14,016	-0.33(-0.49%)
Jan 12, 2026	67.08	67.61	67.06	67.52	30,904	+0.10(+0.15%)
Jan 09, 2026	67.14	67.45	67.14	67.42	16,411	+0.55(+0.82%)
Jan 08, 2026	66.99	66.99	66.80	66.87	39,494	-0.18(-0.27%)
Jan 07, 2026	67.00	67.36	67.00	67.05	26,096	-0.07(-0.10%)
Jan 06, 2026	66.50	67.30	66.48	67.12	428,054	+0.65(+0.98%)
Jan 05, 2026	66.01	66.75	66.01	66.47	17,149	+0.52(+0.79%)
Jan 02, 2026	66.15	66.15	65.70	65.95	68,121	-0.09(-0.14%)
Dec 31, 2025	66.35	66.41	66.04	66.04	19,360	-0.53(-0.80%)
Dec 30, 2025	66.74	66.74	66.57	66.57	3,864	-0.20(-0.30%)
Dec 29, 2025	66.82	66.84	66.61	66.77	11,820	-0.23(-0.34%)
Dec 26, 2025	66.90	67.00	66.83	67.00	4,992	+0.03(+0.04%)
Dec 24, 2025	66.98	67.03	66.97	66.97	3,376	+0.21(+0.31%)
Dec 23, 2025	66.58	66.83	66.58	66.76	10,915	+0.01(+0.01%)
Dec 22, 2025	66.50	66.78	66.49	66.75	7,671	+0.49(+0.74%)
Dec 19, 2025	66.13	66.32	66.13	66.26	16,451	+0.55(+0.84%)
Dec 18, 2025	65.95	66.22	65.62	65.71	38,399	+0.40(+0.61%)
Dec 17, 2025	66.03	66.19	65.31	65.31	12,604	-0.63(-0.96%)
Dec 16, 2025	66.05	66.27	65.71	65.94	6,755	-0.11(-0.17%)
Dec 15, 2025	66.61	66.61	65.99	66.05	9,116	-0.34(-0.51%)
Dec 12, 2025	66.94	67.00	66.21	66.39	9,319	-0.70(-1.04%)
Dec 11, 2025	66.62	67.11	66.37	67.09	20,496	+0.34(+0.51%)
Dec 10, 2025	66.40	66.95	66.27	66.75	5,563	+0.49(+0.74%)
Dec 09, 2025	66.11	66.52	66.11	66.26	9,255	+0.14(+0.21%)
Dec 08, 2025	66.42	66.47	66.04	66.12	4,444	-0.38(-0.58%)
Dec 05, 2025	66.47	66.71	66.42	66.51	8,509	+0.24(+0.37%)
Dec 04, 2025	66.08	66.41	66.01	66.26	15,760	+0.07(+0.11%)
Dec 03, 2025	65.90	66.29	65.76	66.19	23,363	+0.35(+0.54%)
Dec 02, 2025	65.88	66.10	65.76	65.84	20,678	+0.21(+0.32%)