Quantcast

Vident Core US Equity ETF Historical Stock Prices

(ETF)
VUSE 
$30.76
*  
0.19
0.62%
Get VUSE Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading VUSE now


Community Rating:
View:    VUSE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.73 30.89 30.559 30.76 25,411
03/25/2019 30.56 30.577 30.35 30.57 30,319
03/22/2019 30.88 30.88 30.532 30.532 31,171
03/21/2019 30.955 31.31 30.93 31.2 111,018
03/20/2019 30.96 31.0904 30.7 30.77 16,629
03/19/2019 31.3 31.3173 31.0672 31.14 9,857
03/18/2019 31.14 31.4399 31.14 31.3969 11,536
03/15/2019 31.28 31.37 31.21 31.26 15,836
03/14/2019 31.14 31.21 31.095 31.2 27,967
03/13/2019 31.25 31.34 31.21 31.23 20,878
03/12/2019 31.06 31.12 31.03 31.03 13,693
03/11/2019 30.7581 31.07 30.7581 31.07 10,007
03/08/2019 30.535 30.54 30.4156 30.54 8,180
03/07/2019 30.82 30.82 30.635 30.67 15,564
03/06/2019 31.32 31.32 30.97 30.97 11,406
03/05/2019 31.67 31.67 31.3601 31.41 36,364
03/04/2019 31.77 31.8 31.286 31.46 17,278
03/01/2019 31.67 31.78 31.62 31.776 29,678
02/28/2019 31.47 31.6 31.43 31.6 34,227
02/27/2019 31.5298 31.64 31.52 31.64 25,497
02/26/2019 31.8 31.86 31.66 31.6637 10,244
02/25/2019 31.95 32.1 31.83 31.84 11,581
02/22/2019 31.7815 31.9 31.7815 31.9 8,000
02/21/2019 31.788 31.84 31.58 31.68 14,278
02/20/2019 31.7225 31.92 31.7225 31.85 30,741
02/19/2019 31.53 31.8 31.53 31.69 71,509
02/15/2019 31.658 31.6873 31.58 31.66 31,030
02/14/2019 31.13 31.48 31.13 31.3612 14,729
02/13/2019 31.311 31.44 31.245 31.38 28,223
02/12/2019 31.12 31.25 31.12 31.2 7,945
02/11/2019 30.6838 30.91 30.6801 30.91 15,908
02/08/2019 30.71 30.715 30.5021 30.71 27,954
02/07/2019 30.991 30.991 30.643 30.87 13,727
02/06/2019 30.9764 31.1037 30.9764 31.0358 31,650
02/05/2019 31.1225 31.15 30.9474 31.15 118,140
02/04/2019 30.75 31 30.75 31 38,466
02/01/2019 30.74 30.9502 30.6919 30.75 57,112
01/31/2019 30.64 30.87 30.64 30.77 58,549
01/30/2019 30.44 30.81 30.42 30.75 70,518
01/29/2019 30.43 30.48 30.33 30.38 38,254
01/28/2019 30.25 30.58 30.25 30.58 77,918
01/25/2019 30.5229 30.64 30.5174 30.58 48,759
01/24/2019 30.1434 30.2756 30.0704 30.2 83,131
01/23/2019 30.176 30.2451 29.73 29.96 19,935
01/22/2019 30.27 30.27 29.85 29.92 56,728
01/18/2019 30.35 30.61 30.31 30.52 64,863
01/17/2019 29.93 30.16 29.8601 30.11 29,389
01/16/2019 29.9087 29.9499 29.7801 29.906 44,127
01/15/2019 29.54 29.729 29.54 29.63 64,070
01/14/2019 29.49 29.74 29.49 29.56 156,274
01/11/2019 29.58 29.82 29.58 29.81 59,697
01/10/2019 29.25 29.66 29.25 29.58 53,023
01/09/2019 29.5 29.68 29.38 29.58 45,191
01/08/2019 28.96 29.23 28.88 29.22 90,682
01/07/2019 28.48 29.14 28.48 28.84 55,346
01/04/2019 27.92 28.5884 27.92 28.47 31,513
01/03/2019 28.05 28.0681 27.5101 27.55 60,354
01/02/2019 27.5 28.25 27.4901 28.18 206,516
12/31/2018 27.77 27.95 27.7432 27.9238 60,229
12/28/2018 28 28.13 27.66 27.86 132,074
12/27/2018 27.24 27.84 26.9207 27.84 132,061
12/26/2018 26.584 27.71 26.32 27.71 41,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio