Virtus US Dividend ETF (VUS)
NYSEARCA: VUS · Real-Time Price · USD
27.31
+0.32 (1.19%)
Feb 13, 2026, 1:31 PM EST - Market open
VUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.29 | 27.29 | 27.20 | 27.20 | - | 0.79% | 480 |
| 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 |
| Dec 22, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.82% | 112 |
| Dec 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.06% | 1 |
| Dec 18, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | 1.12% | 647,745 |
| Dec 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.04% | 20 |
| Dec 16, 2025 | 25.02 | 25.02 | 24.79 | 24.96 | 24.96 | -0.16% | 1,007 |
| Dec 15, 2025 | 25.00 | 25.04 | 25.00 | 25.00 | 25.00 | -0.14% | 786 |
| Dec 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.50% | - |
| Dec 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | - |
| Dec 10, 2025 | 25.25 | 25.42 | 25.25 | 25.42 | 25.42 | 0.94% | 440 |
| Dec 9, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 1 |
| Dec 8, 2025 | 25.24 | 25.24 | 25.18 | 25.18 | 25.18 | -0.22% | 315 |
| Dec 5, 2025 | 25.29 | 25.29 | 25.18 | 25.23 | 25.23 | 0.33% | 1,063 |
| Dec 4, 2025 | 25.14 | 25.18 | 25.10 | 25.15 | 25.15 | 0.29% | 4,329 |