NYSEArca - Nasdaq Real Time Price
USD
Vident U.S. Equity Strategy ETF (VUSE)
71.55
+0.26
(+0.37%)
As of 2:34:02 PM EST. Market Open.
Trade VUSE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
71.75
72.24
71.55
71.55
71.55
11,980
Oct 30, 2026
71.97
71.97
70.89
71.29
71.29
11,700
Oct 29, 2026
72.40
72.68
72.32
72.60
72.60
5,500
Oct 28, 2026
72.46
72.76
72.46
72.76
72.76
32,100
Oct 27, 2026
72.37
72.59
72.37
72.37
72.37
16,600
Oct 26, 2026
72.24
72.60
72.24
72.43
72.43
7,500
Oct 23, 2026
71.97
72.42
71.94
72.00
72.00
17,500
Oct 22, 2026
72.59
72.59
72.31
72.58
72.58
8,800
Oct 21, 2026
72.90
73.47
72.90
73.31
73.31
20,300
Oct 20, 2026
73.15
73.26
73.00
73.01
73.01
12,800
Oct 19, 2026
72.46
72.90
72.37
72.65
72.65
11,400
Oct 16, 2026
72.94
72.94
71.91
72.10
72.10
7,700
Oct 15, 2026
72.69
73.32
72.69
73.26
73.26
35,000
Oct 14, 2026
72.54
72.58
72.31
72.46
72.46
10,300
Oct 13, 2026
73.18
73.36
73.18
73.34
73.34
13,100
Oct 12, 2026
73.63
73.71
73.48
73.52
73.52
7,100
Oct 9, 2026
73.66
73.77
73.49
73.70
73.70
20,500
Oct 8, 2026
73.01
73.16
72.99
73.14
73.14
12,600
Oct 7, 2026
72.75
73.31
72.75
73.24
73.24
20,200
Oct 6, 2026
73.50
73.52
73.42
73.42
73.42
130,000
Oct 5, 2026
72.98
73.48
72.98
73.35
73.35
6,500
Oct 2, 2026
73.13
73.16
72.73
72.81
72.81
11,500
Oct 1, 2026
72.80
72.90
72.24
72.85
72.85
15,700
Sep 30, 2026
72.80
72.97
72.51
72.51
72.51
14,100
Sep 29, 2026
72.63
72.63
72.21
72.55
72.55
4,600
Sep 28, 2026
72.55
72.89
72.45
72.64
72.64
7,700
Sep 25, 2026
73.16
73.32
72.91
73.28
73.28
3,800
Sep 24, 2026
72.80
73.14
72.66
73.07
73.07
5,700
Sep 23, 2026
72.94
73.16
72.93
72.93
72.93
25,300
Sep 22, 2026
73.29
73.65
73.14
73.55
73.55
10,600
Sep 21, 2026
72.65
73.24
72.65
73.19
73.19
2,600
Sep 18, 2026
71.78
72.02
71.69
72.02
72.02
19,600
Sep 17, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
72.08
72.08
71.67
71.84
71.84
4,800
Sep 16, 2026
71.67
71.85
70.89
71.26
71.22
27,800
Sep 15, 2026
71.37
71.64
71.37
71.53
71.48
7,900
Sep 14, 2026
71.72
72.10
71.65
71.99
71.94
5,700
Sep 11, 2026
72.18
72.18
72.02
72.02
71.97
10,800
Sep 10, 2026
71.89
71.90
71.57
71.57
71.53
11,400
Sep 9, 2026
72.26
72.40
72.14
72.14
72.10
16,800
Sep 8, 2026
73.08
73.08
72.44
72.44
72.39
8,600
Sep 4, 2026
73.02
73.14
72.97
73.14
73.09
9,000
Sep 3, 2026
72.97
73.39
72.89
73.28
73.23
10,300
Sep 2, 2026
72.39
72.79
72.39
72.65
72.61
8,600
Sep 1, 2026
72.68
72.96
72.38
72.39
72.35
15,800
Aug 31, 2026
73.63
73.63
73.16
73.26
73.21
9,400
Aug 28, 2026
74.08
74.28
73.73
73.76
73.71
7,900
Aug 27, 2026
73.88
74.00
73.74
74.00
73.96
18,000
Aug 26, 2026
73.55
73.71
73.44
73.65
73.60
9,200
Aug 25, 2026
73.46
73.51
73.22
73.46
73.42
11,300
Aug 24, 2026
73.21
73.28
73.06
73.23
73.18
3,400
Aug 21, 2026
73.27
73.47
73.03
73.41
73.36
7,200
Aug 20, 2026
73.12
73.20
72.89
72.89
72.84
19,100
Aug 19, 2026
73.65
73.90
73.45
73.45
73.40
28,100
Aug 18, 2026
73.47
73.57
73.33
73.33
73.28
4,700
Aug 17, 2026
74.08
74.19
73.83
73.86
73.81
8,500
Aug 14, 2026
74.55
74.55
74.19
74.19
74.15
13,800
Aug 13, 2026
74.02
74.43
73.81
74.40
74.35
8,300
Aug 12, 2026
73.56
73.56
73.39
73.39
73.35
6,800
Aug 11, 2026
73.62
73.83
73.33
73.35
73.30
6,400
Aug 10, 2026
73.24
73.75
73.24
73.52
73.47
6,500
Aug 7, 2026
73.78
73.78
73.31
73.47
73.43
5,000
Aug 6, 2026
73.51
73.51
73.32
73.44
73.39
4,600
Aug 5, 2026
74.85
74.85
74.00
74.04
74.00
7,100
Aug 4, 2026
73.15
74.31
73.15
74.14
74.09
12,800
Aug 3, 2026
71.97
72.64
71.97
72.61
72.56
10,700
Jul 31, 2026
71.35
71.93
71.35
71.84
71.79
3,800
Jul 30, 2026
71.24
71.48
70.93
71.48
71.43
5,600
Jul 29, 2026
71.20
71.22
70.56
70.56
70.52
18,900
Jul 28, 2026
70.56
71.31
70.56
71.13
71.09
11,100
Jul 27, 2026
71.08
71.08
70.54
70.89
70.85
8,100
Jul 24, 2026
70.32
70.86
70.24
70.29
70.24
4,300
Jul 23, 2026
70.50
70.60
70.39
70.39
70.35
1,600
Jul 22, 2026
71.47
71.47
71.22
71.22
71.18
6,300
Jul 21, 2026
71.19
71.71
71.19
71.69
71.64
11,500
Jul 20, 2026
71.37
71.39
70.98
70.98
70.94
7,300
Jul 17, 2026
71.25
71.48
70.97
71.11
71.07
6,200
Jul 16, 2026
71.70
71.92
71.29
71.52
71.47
9,500
Jul 15, 2026
72.10
72.16
71.70
71.87
71.83
6,700
Jul 14, 2026
71.97
72.00
71.80
71.87
71.82
12,900
Jul 13, 2026
71.90
71.90
71.61
71.61
71.56
6,900
Jul 10, 2026
72.07
72.37
72.06
72.32
72.28
8,100
Jul 9, 2026
72.09
72.37
72.09
72.20
72.15
9,100
Jul 8, 2026
71.43
71.44
70.88
71.43
71.39
3,800
Jul 7, 2026
71.72
71.93
71.71
71.81
71.76
5,700
Jul 6, 2026
72.37
72.50
72.14
72.31
72.26
36,700
Jul 2, 2026
71.91
72.34
71.33
71.75
71.70
189,400
Jul 1, 2026
72.25
72.52
71.92
71.92
71.87
15,100
Jun 30, 2026
71.94
72.33
71.94
72.32
72.27
10,800
Jun 29, 2026
71.51
72.00
71.51
71.91
71.86
5,400
Jun 26, 2026
70.38
71.28
70.38
71.06
71.01
3,700
Jun 25, 2026
71.85
71.85
70.93
70.96
70.91
4,300
Jun 24, 2026
71.21
71.21
70.59
70.69
70.65
12,300
Jun 23, 2026
70.87
71.23
70.75
70.75
70.71
9,000
Jun 22, 2026
72.25
72.58
71.81
71.93
71.88
7,100
Jun 18, 2026
72.44
72.44
71.99
72.22
72.18
14,800
Jun 17, 2026
72.47
72.63
71.34
71.34
71.30
8,600
Jun 16, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
73.08
73.08
72.19
72.19
72.14
4,700
Jun 15, 2026
72.47
72.69
72.45
72.47
72.36
13,400
Jun 12, 2026
70.88
71.08
70.74
70.98
70.86
12,600
Jun 11, 2026
69.70
70.68
69.32
70.58
70.47
10,200
Jun 10, 2026
70.43
70.43
69.48
69.48
69.37
8,300
Jun 9, 2026
71.00
71.06
69.42
70.46
70.35
2,000
Jun 8, 2026
71.12
71.12
70.57
70.57
70.46
8,700
Jun 5, 2026
71.79
71.79
70.35
70.38
70.27
9,900
Jun 4, 2026
71.82
72.49
71.82
72.35
72.24
9,300
Jun 3, 2026
72.20
72.34
72.06
72.20
72.09
9,000
Jun 2, 2026
72.46
72.62
72.29
72.57
72.46
11,800
Jun 1, 2026
72.10
72.94
72.00
72.82
72.71
13,100
May 29, 2026
72.02
72.15
71.85
72.10
71.99
5,600
May 28, 2026
71.58
71.91
71.56
71.81
71.70
9,300
May 27, 2026
71.57
71.57
71.25
71.34
71.23
11,600
May 26, 2026
71.34
71.34
71.10
71.28
71.17
3,700
May 22, 2026
70.52
70.52
70.33
70.36
70.25
7,300
May 21, 2026
69.49
70.28
69.26
70.07
69.96
10,800
May 20, 2026
69.66
70.01
69.58
70.01
69.90
2,600
May 19, 2026
69.36
69.57
69.29
69.30
69.19
1,900
May 18, 2026
69.68
69.86
69.39
69.76
69.65
3,400
May 15, 2026
69.88
69.98
69.71
69.71
69.60
4,900
May 14, 2026
70.10
70.51
70.10
70.38
70.27
12,400
May 13, 2026
69.72
70.18
69.61
70.10
69.99
2,800
May 12, 2026
69.98
70.05
69.54
70.05
69.94
11,400
May 11, 2026
70.17
70.52
70.17
70.44
70.33
15,000
May 8, 2026
70.03
70.26
70.03
70.22
70.11
5,500
May 7, 2026
70.57
70.70
70.02
70.05
69.94
6,100
May 6, 2026
69.90
70.22
69.75
70.22
70.11
5,000
May 5, 2026
69.06
69.46
69.06
69.33
69.22
10,300
May 4, 2026
68.82
69.04
68.57
68.57
68.46
6,800
May 1, 2026
68.62
68.80
68.59
68.63
68.52
16,400
Apr 30, 2026
67.89
68.22
67.72
68.21
68.10
4,100
Apr 29, 2026
67.70
67.70
67.41
67.62
67.51
3,800
Apr 28, 2026
67.89
67.89
67.39
67.50
67.39
11,500
Apr 27, 2026
68.11
68.30
68.11
68.19
68.08
13,900
Apr 24, 2026
68.08
68.32
67.92
68.23
68.12
14,900
Apr 23, 2026
68.21
68.21
67.58
67.80
67.69
14,000
Apr 22, 2026
68.54
68.72
68.25
68.50
68.39
9,100
Apr 21, 2026
68.61
68.68
67.89
67.89
67.78
11,800
Apr 20, 2026
68.03
68.19
68.03
68.19
68.08
22,000
Apr 17, 2026
67.77
68.32
67.77
68.20
68.09
9,300
Apr 16, 2026
67.24
67.29
67.09
67.23
67.12
5,700
Apr 15, 2026
66.77
67.07
66.74
67.02
66.91
5,300
Apr 14, 2026
65.97
66.55
65.97
66.55
66.44
10,300
Apr 13, 2026
64.59
65.79
64.59
65.79
65.69
6,200
Apr 10, 2026
65.17
65.17
64.82
64.89
64.79
16,600
Apr 9, 2026
65.04
65.40
64.72
65.38
65.28
10,300
Apr 8, 2026
65.60
65.88
65.21
65.33
65.23
21,600
Apr 7, 2026
63.43
63.74
63.26
63.69
63.59
166,200
Apr 6, 2026
63.61
63.81
63.61
63.65
63.55
20,400
Apr 2, 2026
62.31
63.35
62.31
63.35
63.25
38,300
Apr 1, 2026
63.33
63.87
63.30
63.35
63.25
18,500
Mar 31, 2026
61.80
62.81
61.80
62.81
62.71
5,500
Mar 30, 2026
61.37
61.44
61.10
61.19
61.09
4,300
Mar 27, 2026
61.87
61.91
61.25
61.25
61.15
18,500
Mar 26, 2026
63.18
63.32
62.29
62.29
62.19
7,800
Mar 25, 2026
63.49
63.67
63.30
63.45
63.35
10,700
Mar 24, 2026
63.40
63.42
63.00
63.19
63.09
21,300
Mar 23, 2026
63.80
64.22
63.47
63.58
63.48
6,700
Mar 20, 2026
63.31
63.33
62.55
62.72
62.63
13,800
Mar 19, 2026
63.22
63.99
63.22
63.83
63.73
27,600
Mar 18, 2026
64.55
64.56
63.87
63.87
63.77
17,000
Mar 17, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
65.02
65.27
64.83
64.90
64.79
40,900
Mar 16, 2026
64.75
64.76
64.52
64.59
64.41
25,300
Mar 13, 2026
64.20
64.79
63.82
63.99
63.81
12,700
Mar 12, 2026
64.78
64.78
64.05
64.07
63.89
8,000
Mar 11, 2026
65.42
65.42
64.76
65.07
64.89
21,500
Mar 10, 2026
65.72
65.95
65.20
65.20
65.02
19,100
Mar 9, 2026
64.14
65.77
64.14
65.64
65.46
13,600
Mar 6, 2026
65.02
65.52
64.86
65.25
65.07
16,700
Mar 5, 2026
65.85
66.05
65.48
66.05
65.87
11,700
Mar 4, 2026
66.05
66.51
66.05
66.36
66.18
12,400
Mar 3, 2026
64.88
65.99
64.53
65.87
65.69
16,700
Mar 2, 2026
65.86
66.44
65.68
66.25
66.07
7,700
Feb 27, 2026
65.96
66.36
65.89
66.36
66.18
19,600
Feb 26, 2026
66.15
66.22
65.74
66.18
66.00
11,300
Feb 25, 2026
65.57
65.97
65.57
65.95
65.77
8,400
Feb 24, 2026
65.06
65.30
65.06
65.30
65.12
14,500
Feb 23, 2026
65.02
65.02
64.45
64.60
64.42
14,500
Feb 20, 2026
65.35
65.66
65.33
65.59
65.41
16,300
Feb 19, 2026
65.51
65.51
64.90
65.28
65.10
13,600
Feb 18, 2026
65.15
65.76
65.15
65.51
65.33
19,900
Feb 17, 2026
65.06
65.40
64.78
65.22
65.04
19,700
Feb 13, 2026
65.25
65.72
65.24
65.39
65.21
5,200
Feb 12, 2026
65.77
65.83
64.92
64.93
64.75
23,600
Feb 11, 2026
66.08
66.08
65.44
65.64
65.46
7,100
Feb 10, 2026
66.23
66.23
65.78
65.84
65.66
6,600
Feb 9, 2026
65.54
66.13
65.54
66.02
65.84
25,500
Feb 6, 2026
64.65
65.71
64.65
65.60
65.42
5,500
Feb 5, 2026
64.46
64.79
64.19
64.19
64.01
11,500
Feb 4, 2026
65.33
65.33
64.49
65.16
64.98
36,800
Feb 3, 2026
66.01
66.17
64.99
65.21
65.03
39,100
Feb 2, 2026
65.93
66.62
65.93
66.39
66.21
15,300
Jan 30, 2026
66.22
66.22
65.50
65.86
65.68
19,600
Jan 29, 2026
66.11
66.48
65.72
66.48
66.30
15,800
Jan 28, 2026
66.87
66.87
66.50
66.60
66.41
8,900
Jan 27, 2026
66.74
66.89
66.67
66.74
66.56
8,800
Jan 26, 2026
66.61
66.99
66.61
66.91
66.73
25,300
Jan 23, 2026
66.46
66.64
66.37
66.49
66.30
30,700
Jan 22, 2026
66.73
66.73
66.36
66.56
66.38
31,200
Jan 21, 2026
65.79
66.72
65.59
66.24
66.05
43,700
Jan 20, 2026
65.91
66.17
65.53
65.57
65.39
21,300
Jan 16, 2026
66.49
66.85
66.49
66.71
66.52
12,100
Jan 15, 2026
67.25
67.25
66.71
66.71
66.53
16,100
Jan 14, 2026
66.75
66.78
66.37
66.78
66.59
16,600
Jan 13, 2026
67.56
67.57
67.05
67.19
67.01
14,000
Jan 12, 2026
67.08
67.61
67.06
67.52
67.33
30,900
Jan 9, 2026
67.14
67.45
67.14
67.42
67.23
16,400
Jan 8, 2026
66.99
66.99
66.79
66.87
66.69
39,500
Jan 7, 2026
67.00
67.36
67.00
67.05
66.87
26,100
Jan 6, 2026
66.50
67.30
66.49
67.12
66.94
428,100
Jan 5, 2026
66.01
66.75
66.01
66.47
66.29
17,100
Jan 2, 2026
66.15
66.15
65.70
65.95
65.77
68,100
Dec 31, 2025
66.35
66.41
66.04
66.04
65.86
19,400
Dec 30, 2025
66.74
66.74
66.57
66.57
66.39
3,900
Dec 29, 2025
66.82
66.84
66.61
66.77
66.59
11,800
Dec 26, 2025
66.90
67.00
66.83
67.00
66.82
5,000
Dec 24, 2025
66.98
67.03
66.97
66.97
66.79
3,400
Dec 23, 2025
66.58
66.83
66.58
66.76
66.58
10,900
Dec 22, 2025
66.50
66.78
66.49
66.75
66.57
7,700
Dec 19, 2025
66.13
66.32
66.13
66.26
66.08
16,500
Dec 18, 2025
65.95
66.22
65.63
65.71
65.53
38,400
Dec 17, 2025
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
66.03
66.19
65.31
65.31
65.13
12,600
Dec 16, 2025
66.10
66.32
65.76
65.99
65.76
6,800
Dec 15, 2025
66.66
66.66
66.04
66.10
65.87
9,100
Dec 12, 2025
66.99
67.05
66.26
66.44
66.21
9,300
Dec 11, 2025
66.67
67.16
66.42
67.14
66.91
20,500
Dec 10, 2025
66.45
67.00
66.32
66.80
66.57
5,600
Dec 9, 2025
66.16
66.57
66.16
66.31
66.08
9,200
Dec 8, 2025
66.47
66.52
66.09
66.17
65.94
4,400
Dec 5, 2025
66.52
66.76
66.47
66.56
66.32
8,500
Dec 4, 2025
66.13
66.46
66.06
66.31
66.08
15,700
Dec 3, 2025
65.95
66.34
65.81
66.24
66.01
23,300
Dec 2, 2025
65.93
66.15
65.81
65.89
65.66
20,700
Dec 1, 2025
65.64
66.07
65.61
65.67
65.45
15,400
Nov 28, 2025
65.87
66.08
65.87
66.08
65.85
500
Nov 26, 2025
65.87
66.08
65.55
65.83
65.60
15,700
Nov 25, 2025
64.70
65.45
64.33
65.41
65.18
10,200
Nov 24, 2025
64.03
64.47
63.86
64.41
64.18
5,100
Nov 21, 2025
63.27
63.98
63.00
63.69
63.47
13,700
Nov 20, 2025
64.61
64.72
62.95
62.95
62.73
24,100
Nov 19, 2025
63.87
64.04
63.46
63.86
63.64
16,300
Nov 18, 2025
63.70
64.11
63.54
63.68
63.46
8,300
Nov 17, 2025
64.45
64.89
63.85
63.97
63.74
7,700
Nov 14, 2025
64.19
65.09
64.16
64.71
64.49
15,600
Nov 13, 2025
65.61
65.71
64.74
64.74
64.51
33,600
Nov 12, 2025
66.11
66.28
65.90
66.00
65.77
10,900
Nov 11, 2025
65.77
66.13
65.55
65.97
65.74
14,000
Nov 10, 2025
65.64
65.76
65.45
65.76
65.53
5,500
Nov 7, 2025
64.36
65.02
64.16
64.93
64.70
14,100
Nov 6, 2025
65.02
65.28
64.81
64.81
64.59
10,200
Nov 5, 2025
65.18
66.02
65.18
65.82
65.59
24,100
Nov 4, 2025
65.22
65.74
65.19
65.27
65.05
14,800
Nov 3, 2025
65.93
66.07
65.47
66.04
65.81
10,600
