Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Vident Core US Equity (VUSE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

52.33

+0.42

(+0.81%)

At close: 03:50PM EDT

52.27

-0.14

(-0.27%)

After hours:

04:07PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.58	52.58	52.26	52.33	52.33	15,392
02 May 2024	51.87	52.05	51.60	51.91	51.91	21,400
01 May 2024	51.54	52.13	51.39	51.52	51.52	34,800
30 Apr 2024	52.42	52.42	51.81	51.81	51.81	13,900
29 Apr 2024	52.69	52.76	52.36	52.62	52.62	6,700
26 Apr 2024	52.21	52.61	52.16	52.51	52.51	26,200
25 Apr 2024	51.87	52.29	51.76	52.12	52.12	25,500
24 Apr 2024	52.01	52.34	52.01	52.26	52.26	11,200
23 Apr 2024	52.06	52.25	52.03	52.18	52.18	17,200
22 Apr 2024	51.56	51.95	51.38	51.63	51.63	29,900
19 Apr 2024	51.47	51.56	51.16	51.31	51.31	8,100
18 Apr 2024	51.71	51.71	51.35	51.49	51.49	7,600
17 Apr 2024	51.94	51.94	51.55	51.56	51.56	23,600
16 Apr 2024	51.83	52.15	51.75	51.98	51.98	9,900
15 Apr 2024	52.80	52.80	51.85	51.93	51.93	11,000
12 Apr 2024	52.72	52.72	52.43	52.43	52.43	9,500
11 Apr 2024	53.14	53.41	52.82	53.28	53.28	29,700
10 Apr 2024	53.24	53.28	52.84	53.07	53.07	20,500
09 Apr 2024	53.36	53.69	53.36	53.67	53.67	31,200
08 Apr 2024	53.60	53.73	53.46	53.72	53.72	18,000
05 Apr 2024	53.16	53.65	53.16	53.63	53.63	11,500
04 Apr 2024	54.09	54.17	53.01	53.21	53.21	16,000
03 Apr 2024	53.89	53.91	53.63	53.74	53.74	23,600
02 Apr 2024	53.65	53.66	53.32	53.65	53.65	8,700
01 Apr 2024	54.35	54.35	53.96	54.16	54.16	89,800
28 Mar 2024	54.28	54.49	54.23	54.41	54.41	13,400
27 Mar 2024	54.00	54.19	53.90	54.19	54.19	8,600
26 Mar 2024	53.97	53.97	53.77	53.77	53.77	4,000
25 Mar 2024	53.97	53.97	53.83	53.83	53.83	4,900
22 Mar 2024	54.19	54.19	53.95	53.95	53.95	20,300
21 Mar 2024	54.24	54.44	54.24	54.33	54.33	6,000
20 Mar 2024	53.40	53.98	53.37	53.88	53.88	8,900
19 Mar 2024	53.35	53.40	53.29	53.34	53.34	2,600
18 Mar 2024	53.14	53.16	52.98	52.98	52.98	17,800
15 Mar 2024	53.05	53.05	52.55	52.73	52.73	10,100
14 Mar 2024	53.50	53.66	52.89	53.15	53.15	15,000
13 Mar 2024	53.63	53.67	53.37	53.45	53.45	19,700
12 Mar 2024	53.33	53.79	53.33	53.78	53.78	10,300
12 Mar 2024	0.087 Dividend
11 Mar 2024	53.19	53.33	53.01	53.33	53.24	10,300
08 Mar 2024	53.91	53.91	53.33	53.37	53.28	4,700
07 Mar 2024	53.66	53.85	53.66	53.81	53.72	5,700
06 Mar 2024	53.35	53.51	53.16	53.31	53.22	18,200
05 Mar 2024	53.35	53.35	52.72	52.97	52.88	10,300
04 Mar 2024	53.88	53.95	53.54	53.61	53.52	22,100
01 Mar 2024	53.63	53.83	53.35	53.78	53.69	3,400
29 Feb 2024	53.33	53.63	53.31	53.63	53.54	24,300
28 Feb 2024	53.15	53.37	53.15	53.37	53.28	11,000
27 Feb 2024	53.39	53.45	53.19	53.37	53.28	7,300
26 Feb 2024	53.27	53.43	53.27	53.33	53.24	11,100
23 Feb 2024	53.17	53.19	53.03	53.06	52.97	14,700
22 Feb 2024	52.88	53.17	52.76	53.10	53.01	20,100
21 Feb 2024	52.05	52.39	51.95	52.39	52.30	12,600
20 Feb 2024	52.36	52.42	52.12	52.36	52.27	22,000
16 Feb 2024	53.05	53.05	52.54	52.69	52.60	39,800
15 Feb 2024	52.77	53.12	52.70	53.11	53.02	12,200
14 Feb 2024	52.41	52.69	52.28	52.68	52.60	32,800
13 Feb 2024	52.17	52.31	51.84	52.08	51.99	13,400
12 Feb 2024	52.96	53.12	52.77	52.87	52.79	10,500
09 Feb 2024	52.68	52.95	52.63	52.86	52.78	28,900
08 Feb 2024	52.45	52.73	52.42	52.72	52.63	33,700
07 Feb 2024	52.32	52.59	52.32	52.46	52.38	15,000
06 Feb 2024	52.12	52.16	51.85	52.08	52.00	12,400
05 Feb 2024	52.10	52.20	51.84	52.12	52.03	13,600
02 Feb 2024	52.09	52.60	52.09	52.38	52.29	11,300
01 Feb 2024	51.70	52.32	51.70	52.32	52.23	19,400
31 Jan 2024	52.23	52.23	51.67	51.67	51.59	6,000
30 Jan 2024	52.28	52.38	52.23	52.38	52.29	8,200
29 Jan 2024	51.88	52.28	51.72	52.28	52.19	25,100
26 Jan 2024	51.78	52.03	51.75	51.86	51.78	98,600
25 Jan 2024	51.99	51.99	51.74	51.90	51.82	82,400
24 Jan 2024	52.14	52.25	51.80	51.80	51.71	35,700
23 Jan 2024	51.76	51.87	51.70	51.87	51.79	12,600
22 Jan 2024	51.75	51.83	51.68	51.81	51.72	18,400
19 Jan 2024	51.10	51.66	50.97	51.66	51.58	20,100
18 Jan 2024	50.60	50.96	50.51	50.96	50.88	8,600
17 Jan 2024	50.15	50.41	50.15	50.41	50.33	22,400
16 Jan 2024	50.46	50.72	50.43	50.54	50.46	13,100
12 Jan 2024	50.72	50.72	50.55	50.63	50.55	8,800
11 Jan 2024	50.62	50.65	50.30	50.58	50.49	18,200
10 Jan 2024	50.42	50.61	50.35	50.57	50.49	16,400
09 Jan 2024	50.31	50.47	50.27	50.46	50.38	18,000
08 Jan 2024	50.13	50.50	50.13	50.50	50.42	11,900
05 Jan 2024	50.20	50.20	49.85	49.98	49.90	36,600
04 Jan 2024	50.32	50.35	50.11	50.11	50.03	22,900
03 Jan 2024	50.32	50.41	50.14	50.14	50.06	19,200
02 Jan 2024	50.62	50.78	50.45	50.54	50.46	107,400
29 Dec 2023	51.15	51.15	50.83	51.09	51.01	29,700
28 Dec 2023	51.18	51.30	51.09	51.13	51.04	11,600
27 Dec 2023	51.17	51.30	51.09	51.19	51.11	12,500
26 Dec 2023	51.05	51.31	51.05	51.17	51.09	8,000
22 Dec 2023	51.08	51.17	50.92	50.99	50.90	14,900
21 Dec 2023	50.67	50.85	50.52	50.85	50.77	44,500
20 Dec 2023	50.87	51.17	50.35	50.35	50.27	35,800
19 Dec 2023	50.69	51.08	50.69	51.04	50.95	31,800
18 Dec 2023	50.43	50.65	50.43	50.51	50.43	20,100
15 Dec 2023	50.23	50.44	50.20	50.35	50.27	16,400
15 Dec 2023	0.309 Dividend
14 Dec 2023	50.91	50.98	50.54	50.77	50.37	17,100
13 Dec 2023	49.96	50.58	49.79	50.58	50.19	40,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,718.31+186.80(+0.37%)

Meet one of the UK’s largest unknown start-ups

Vident Core US Equity (VUSE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,718.31
+186.80(+0.37%)