VUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.85	26.85	26.69	26.69	26.69	-1.55%	213
Mar 5, 2026	27.27	27.27	26.90	27.11	27.11	-1.19%	714
Mar 4, 2026	27.48	27.48	27.44	27.44	27.44	0.87%	201
Mar 3, 2026	26.94	27.25	26.94	27.20	27.20	-1.58%	260
Mar 2, 2026	27.46	27.66	27.46	27.64	27.64	0.38%	307
Feb 27, 2026	27.57	27.57	27.51	27.53	27.53	-0.60%	472
Feb 26, 2026	27.93	27.93	27.58	27.70	27.70	-0.58%	950
Feb 25, 2026	27.72	27.86	27.72	27.86	27.86	0.84%	839
Feb 24, 2026	27.55	27.63	27.55	27.63	27.63	0.86%	172
Feb 23, 2026	27.39	27.39	27.39	27.39	27.39	-0.75%	178
Feb 20, 2026	27.58	27.60	27.58	27.60	27.60	0.95%	4,193
Feb 19, 2026	27.26	27.34	27.26	27.34	27.34	-0.33%	507
Feb 18, 2026	27.40	27.43	27.38	27.43	27.43	0.71%	345
Feb 17, 2026	27.23	27.23	27.23	27.23	27.23	0.10%	15
Feb 13, 2026	27.29	27.32	27.20	27.21	27.21	0.82%	581
Feb 12, 2026	27.52	27.52	26.99	26.99	26.99	-1.44%	813
Feb 11, 2026	27.32	27.43	27.32	27.38	27.38	0.97%	502
Feb 10, 2026	27.19	27.21	27.12	27.12	27.12	-0.32%	1,755
Feb 9, 2026	27.21	27.21	27.20	27.20	27.20	0.54%	90,014
Feb 6, 2026	27.06	27.06	27.06	27.06	27.06	2.05%	41
Feb 5, 2026	26.48	26.52	26.48	26.52	26.52	-0.90%	110
Feb 4, 2026	26.76	26.76	26.76	26.76	26.76	-0.82%	118
Feb 3, 2026	27.13	27.13	26.87	26.98	26.98	-0.26%	12,415
Feb 2, 2026	27.04	27.12	26.99	27.05	27.05	0.87%	503
Jan 30, 2026	27.22	27.24	26.82	26.82	26.82	-1.54%	12,691
Jan 29, 2026	27.06	27.24	26.85	27.24	27.23	-0.22%	3,032
Jan 28, 2026	27.30	27.30	27.30	27.30	27.30	0.29%	88
Jan 27, 2026	27.22	27.22	27.22	27.22	27.22	1.30%	6
Jan 26, 2026	26.87	26.87	26.87	26.87	26.87	0.78%	97
Jan 23, 2026	26.66	26.66	26.66	26.66	26.66	-0.06%	28
Jan 22, 2026	26.68	26.68	26.68	26.68	26.68	0.64%	10
Jan 21, 2026	26.43	26.51	26.43	26.51	26.51	1.28%	28,014
Jan 20, 2026	26.34	26.34	26.17	26.17	26.17	-1.38%	139
Jan 16, 2026	26.54	26.54	26.54	26.54	26.54	0.31%	6
Jan 15, 2026	26.50	26.53	26.46	26.46	26.46	0.90%	563
Jan 14, 2026	26.23	26.23	26.12	26.22	26.22	-0.35%	631
Jan 13, 2026	26.34	26.36	26.31	26.31	26.31	0.13%	746
Jan 12, 2026	26.28	26.28	26.28	26.28	26.28	0.55%	12
Jan 9, 2026	26.13	26.15	26.13	26.14	26.13	0.89%	704
Jan 8, 2026	25.91	25.91	25.91	25.91	25.91	-0.30%	-
Jan 7, 2026	25.98	25.98	25.98	25.98	25.98	-0.18%	1
Jan 6, 2026	26.03	26.03	26.03	26.03	26.03	1.28%	69
Jan 5, 2026	25.70	25.70	25.70	25.70	25.70	0.76%	13
Jan 2, 2026	25.51	25.51	25.51	25.51	25.51	0.90%	41
Dec 31, 2025	25.37	25.37	25.28	25.28	25.28	-0.61%	570
Dec 30, 2025	25.43	25.43	25.43	25.43	25.43	-0.12%	5
Dec 29, 2025	25.47	25.47	25.47	25.47	25.46	-0.53%	12
Dec 26, 2025	25.60	25.60	25.60	25.60	25.60	0.11%	6
Dec 24, 2025	25.57	25.57	25.57	25.57	25.57	0.42%	1
Dec 23, 2025	25.47	25.47	25.47	25.47	25.47	0.06%	80