Vident Core U.S. Equity (VUSE)

VUSE
🏛️ Estados Unidos →
66.29
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 65.99 66.45 65.94 66.29 0.0M
2025-09-25 66.01 66.08 65.66 65.83 0.0M
2025-09-24 66.53 66.76 66.21 66.40 0.0M
2025-09-23 66.98 67.17 66.64 66.73 0.0M
2025-09-22 66.82 67.28 66.82 67.22 0.0M
2025-09-19 66.74 66.97 66.48 66.91 0.0M
2025-09-18 66.64 67.01 66.58 66.70 0.0M
2025-09-17 66.53 66.67 65.96 66.38 0.0M
2025-09-16 66.78 66.78 66.10 66.60 0.0M
2025-09-15 66.29 66.63 66.28 66.58 0.0M
2025-09-12 66.49 66.50 66.21 66.25 0.0M
2025-09-11 66.41 66.59 66.24 66.59 0.0M
2025-09-10 66.06 66.21 65.75 65.84 0.0M
2025-09-09 65.46 65.55 65.11 65.55 0.0M
2025-09-08 65.45 65.58 65.20 65.40 0.0M
2025-09-05 65.42 65.42 64.69 65.06 0.0M
2025-09-04 64.44 64.95 64.35 64.95 0.0M
2025-09-03 64.26 64.34 63.99 64.31 0.0M
2025-09-02 63.84 64.02 63.58 64.02 0.0M
2025-08-29 64.68 64.68 64.27 64.42 0.0M
2025-08-28 64.58 64.95 64.58 64.93 0.0M
2025-08-27 64.55 64.78 64.52 64.78 0.0M
2025-08-26 64.19 64.56 64.19 64.49 0.0M
2025-08-25 64.68 64.84 64.37 64.39 0.0M
2025-08-22 63.77 64.83 63.77 64.70 0.0M
2025-08-21 63.44 63.78 63.44 63.71 0.0M
2025-08-20 63.99 64.04 63.40 63.95 0.0M
2025-08-19 64.34 64.49 63.78 63.91 0.0M
2025-08-18 64.24 64.36 64.11 64.34 0.0M
2025-08-15 64.23 64.33 64.05 64.24 0.0M
2025-08-14 64.34 64.53 64.22 64.40 0.0M
2025-08-13 64.62 64.66 64.22 64.49 0.0M
2025-08-12 63.65 64.22 63.65 64.21 0.0M
2025-08-11 63.51 63.60 63.36 63.36 0.0M
2025-08-08 63.35 63.66 63.35 63.50 0.0M
2025-08-07 63.61 63.61 63.12 63.25 0.0M
2025-08-06 63.34 63.88 63.34 63.79 0.0M
2025-08-05 63.73 63.73 63.22 63.38 0.0M
2025-08-04 62.92 63.67 62.92 63.64 0.0M
2025-08-01 62.53 62.97 62.33 62.65 0.0M
2025-07-31 64.05 64.09 63.41 63.41 0.0M
2025-07-30 63.72 64.14 63.39 63.59 0.0M
2025-07-29 63.81 63.90 63.56 63.67 0.0M
2025-07-28 63.84 63.99 63.60 63.74 0.0M
2025-07-25 63.75 63.92 63.62 63.86 0.0M
2025-07-24 63.55 63.84 63.45 63.48 0.0M
2025-07-23 63.18 63.52 63.09 63.51 0.0M
2025-07-22 62.94 63.17 62.94 63.17 0.0M
2025-07-21 63.17 63.50 62.94 62.95 0.0M
2025-07-18 63.18 63.46 63.00 63.11 0.0M
2025-07-17 63.12 63.24 62.94 63.24 0.0M
2025-07-16 62.30 62.72 62.16 62.71 0.0M
2025-07-15 63.26 63.26 62.31 62.35 0.0M
2025-07-14 62.62 63.06 62.62 62.82 0.1M
2025-07-11 62.76 62.96 62.62 62.67 0.0M
2025-07-10 63.22 63.59 62.99 63.23 0.0M
2025-07-09 63.06 63.39 63.05 63.39 0.0M
2025-07-08 63.19 63.34 62.99 62.99 0.0M
2025-07-07 63.74 63.74 63.11 63.28 0.0M
2025-07-03 63.22 63.87 63.22 63.74 0.0M
2025-07-02 62.73 63.12 62.73 63.10 0.0M
2025-07-01 62.85 63.16 62.75 62.92 0.2M
2025-06-30 62.82 63.00 62.68 62.99 0.0M
2025-06-27 62.45 62.86 62.40 62.40 0.0M
2025-06-26 61.97 62.22 61.72 62.19 0.0M
2025-06-25 61.90 62.14 61.68 61.68 0.0M
2025-06-24 61.63 62.17 61.54 62.07 0.0M
2025-06-23 60.55 61.18 60.55 61.11 0.0M
2025-06-20 60.52 60.52 60.31 60.41 0.0M
2025-06-18 60.91 60.96 60.45 60.56 0.0M
2025-06-17 61.12 61.13 60.76 60.77 0.0M
2025-06-16 61.67 61.67 61.14 61.41 0.0M
2025-06-13 60.95 61.32 60.77 60.77 0.0M
2025-06-12 61.14 61.76 61.14 61.64 0.0M
2025-06-11 61.60 61.80 61.22 61.22 0.0M
2025-06-10 61.22 61.51 61.02 61.51 0.0M
2025-06-09 61.78 61.78 61.23 61.41 0.0M
2025-06-06 61.54 61.66 61.27 61.63 0.0M
2025-06-05 61.37 61.50 61.06 61.24 0.0M
2025-06-04 61.27 61.61 61.24 61.32 0.0M
2025-06-03 60.91 61.34 60.88 61.24 0.0M
2025-06-02 60.33 60.80 60.13 60.80 0.0M
2025-05-30 60.16 60.63 59.99 60.63 0.0M
2025-05-29 60.54 60.54 60.10 60.28 0.0M
2025-05-28 60.87 60.87 60.25 60.25 0.0M
2025-05-27 59.99 60.75 59.99 60.59 0.0M
2025-05-23 59.52 59.92 59.32 59.53 0.0M
2025-05-22 60.08 60.44 59.86 60.12 0.0M
2025-05-21 60.60 60.73 60.00 60.11 0.0M
2025-05-20 61.03 61.20 60.81 61.01 0.0M
2025-05-19 61.15 61.43 61.11 61.29 0.0M
2025-05-16 60.79 61.38 60.79 61.27 0.0M
2025-05-15 60.60 60.93 60.60 60.90 0.0M
2025-05-14 60.80 60.84 60.52 60.52 0.0M
2025-05-13 60.69 60.95 60.65 60.80 0.0M
2025-05-12 60.36 60.36 59.56 60.26 0.0M
2025-05-09 58.63 58.83 58.43 58.60 0.0M
2025-05-08 58.69 59.25 58.45 58.64 0.0M
2025-05-07 58.53 58.62 57.99 58.38 0.0M
2025-05-06 58.45 58.65 58.13 58.28 0.0M
2025-05-05 58.28 58.96 58.24 58.73 0.0M
2025-05-02 58.30 58.93 58.30 58.77 0.0M
2025-05-01 57.89 58.05 57.70 57.78 0.0M
2025-04-30 56.48 57.41 56.24 57.41 0.0M
2025-04-29 56.90 57.40 56.85 57.21 0.0M
2025-04-28 56.47 56.81 56.07 56.78 0.0M
2025-04-25 56.33 56.53 55.95 56.46 0.0M
2025-04-24 55.20 56.45 55.20 56.39 0.0M
2025-04-23 56.03 56.03 55.13 55.29 0.0M
2025-04-22 53.51 54.56 53.51 54.45 0.0M
2025-04-21 53.88 53.88 52.50 53.07 0.0M
2025-04-17 54.37 54.98 54.34 54.47 0.0M
2025-04-16 54.67 54.72 53.51 54.00 0.0M
2025-04-15 55.28 55.52 54.94 55.00 0.0M
2025-04-14 54.86 55.25 54.69 55.07 0.0M
2025-04-11 53.39 54.64 53.39 54.58 0.0M
2025-04-10 54.14 54.19 52.43 53.68 0.0M
2025-04-09 50.64 55.25 50.64 55.25 0.0M
2025-04-08 53.20 53.54 50.43 50.72 0.0M
2025-04-07 49.88 51.97 49.69 51.50 0.0M
2025-04-04 53.24 53.24 51.64 51.64 0.0M
2025-04-03 55.23 55.45 54.78 54.81 0.0M
2025-04-02 57.14 57.52 57.04 57.35 0.0M
2025-04-01 56.13 56.90 56.13 56.83 0.2M
2025-03-31 55.37 56.65 55.37 56.65 0.0M
2025-03-28 57.30 57.30 56.29 56.32 0.0M
2025-03-27 57.76 57.76 57.36 57.49 0.0M
2025-03-26 58.30 58.30 57.44 57.71 0.0M
2025-03-25 58.13 58.17 57.94 58.12 0.0M
2025-03-24 57.89 58.21 57.81 58.11 0.0M
2025-03-21 56.63 57.20 56.59 57.10 0.0M
2025-03-20 56.88 57.63 56.88 57.15 0.0M
2025-03-19 56.65 57.59 56.65 57.35 0.0M
2025-03-18 57.12 57.12 56.50 56.60 0.0M
2025-03-17 56.66 57.58 56.66 57.20 0.0M
2025-03-14 55.87 56.66 55.87 56.66 0.0M
2025-03-13 56.35 56.35 55.48 55.51 0.0M
2025-03-12 56.66 56.77 56.55 56.56 0.0M
2025-03-11 56.24 56.82 56.21 56.58 0.0M
2025-03-10 57.34 57.43 56.47 56.83 0.0M
2025-03-07 57.95 58.41 57.35 58.38 0.0M
2025-03-06 58.96 58.96 57.95 58.02 0.0M
2025-03-05 58.84 59.54 58.37 59.37 0.0M
2025-03-04 58.76 59.28 58.27 58.79 0.0M
2025-03-03 60.59 60.59 59.11 59.60 0.0M
2025-02-28 59.44 60.29 59.20 60.29 0.0M
2025-02-27 60.54 60.56 59.52 59.53 0.0M
2025-02-26 60.41 60.80 60.27 60.40 0.0M
2025-02-25 60.28 60.29 59.55 60.11 0.0M
2025-02-24 60.76 60.76 60.10 60.28 0.0M
2025-02-21 61.50 61.50 60.36 60.55 0.0M
2025-02-20 62.25 62.25 61.33 61.73 0.0M
2025-02-19 62.26 62.53 62.05 62.42 0.0M
2025-02-18 62.55 62.55 62.16 62.38 0.0M
2025-02-14 62.56 62.56 62.30 62.32 0.0M
2025-02-13 62.19 62.66 62.12 62.63 0.0M
2025-02-12 61.84 62.11 61.84 62.09 0.0M
2025-02-11 62.27 62.38 62.03 62.27 0.0M
2025-02-10 62.36 62.48 62.18 62.36 0.0M
2025-02-07 62.58 62.58 61.84 61.87 0.0M
2025-02-06 62.17 62.24 61.82 62.23 0.0M
2025-02-05 61.34 61.90 61.09 61.82 0.0M
2025-02-04 61.19 61.45 61.00 61.32 0.0M
2025-02-03 60.07 61.23 60.07 61.03 0.0M
2025-01-31 61.51 61.87 61.11 61.11 0.0M
2025-01-30 61.39 61.59 61.24 61.48 0.0M
2025-01-29 61.17 61.17 60.81 60.97 0.0M
2025-01-28 60.57 61.23 60.48 61.08 0.0M
2025-01-27 60.38 60.75 60.38 60.57 0.0M
2025-01-24 61.79 61.79 61.27 61.40 0.0M
2025-01-23 61.25 61.63 61.22 61.55 0.0M
2025-01-22 61.48 61.66 61.33 61.37 0.0M
2025-01-21 60.77 61.10 60.59 61.09 0.0M
2025-01-17 60.52 60.52 60.18 60.31 0.0M
2025-01-16 59.83 60.16 59.72 59.99 0.0M
2025-01-15 59.62 59.67 59.44 59.59 0.0M
2025-01-14 58.62 58.66 58.27 58.59 0.0M
2025-01-13 57.64 58.26 57.64 58.20 0.0M
2025-01-10 58.49 58.49 57.91 58.13 0.0M
2025-01-08 58.64 59.04 58.52 59.04 0.0M
2025-01-07 59.56 59.56 58.77 58.84 0.0M
2025-01-06 59.80 59.83 59.44 59.49 0.0M
2025-01-03 59.01 59.45 58.89 59.34 0.0M
2025-01-02 59.38 59.38 58.10 58.64 0.2M