Skip to main content
logo
Virtus US Dividend ETF (VUS)
NYSEARCA: VUS · Real-Time Price · USD
30.23
+0.03 (0.10%)
Oct 9, 2026, 4:00 PM EDT - Market closed

VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202630.2430.2430.2330.2330.230.09%228
Oct 8, 202630.2030.2030.2030.2030.20-0.37%55
Oct 7, 202630.3230.3230.3230.3230.31-0.32%95
Oct 6, 202630.4430.4430.4130.4130.410.33%322
Oct 5, 202630.3130.3130.3130.3130.310.27%34
Oct 2, 202630.2330.2330.2330.2330.230.88%25
Oct 1, 202629.7429.9729.7429.9729.970.32%695
Sep 30, 202630.0630.0629.8729.8729.87-0.04%1,625
Sep 29, 202629.9429.9429.8629.8829.88-0.16%2,896
Sep 28, 202630.1330.1329.9329.9329.93-0.48%5,572
Sep 25, 202630.0830.0830.0830.0830.080.78%56
Sep 24, 202629.8429.8429.8429.8429.840.17%39
Sep 23, 202629.8529.8629.7929.7929.79-0.96%582
Sep 22, 202630.0830.0830.0830.0830.08-0.23%61
Sep 21, 202630.0130.1530.0130.1530.151.05%263
Sep 18, 202630.0930.1430.0230.1429.840.63%2,007
Sep 17, 202629.9029.9529.9029.9529.651.05%21,119
Sep 16, 202629.6429.6429.6429.6429.34-0.54%132
Sep 15, 202629.8629.8629.8029.8029.50-0.43%203
Sep 14, 202629.9329.9329.9329.9329.63-1.21%79
Sep 11, 202630.3530.3530.2930.2929.990.89%208
Sep 10, 202630.0330.0330.0330.0329.73-0.62%114
Sep 9, 202630.3430.3430.2130.2129.91-0.43%228
Sep 8, 202630.3430.3430.3430.3430.04-0.68%163
Sep 4, 202630.5530.5530.5530.5530.250.27%15
Sep 3, 202630.4730.4730.4730.4730.170.65%66
Sep 2, 202630.2730.2730.2730.2729.970.65%16
Sep 1, 202630.0830.0830.0830.0829.78-0.41%39
Aug 31, 202630.2030.2030.2030.2029.90-0.15%30
Aug 28, 202630.3830.3830.2530.2529.94-0.43%15,003
Aug 27, 202630.3830.3830.3830.3830.070.48%29
Aug 26, 202630.2330.2330.2330.2329.93-18
Aug 25, 202630.2330.2330.2330.2329.930.22%82
Aug 24, 202630.1630.1630.1630.1629.86-0.20%99
Aug 21, 202630.2330.2330.2330.2329.920.37%26
Aug 20, 202630.1130.1130.1130.1129.81-0.55%184
Aug 19, 202630.2830.2830.2830.2829.98-0.38%19
Aug 18, 202630.3930.3930.3930.3930.09-0.97%36
Aug 17, 202630.6930.6930.6930.6930.390.27%108
Aug 14, 202630.6130.6130.6130.6130.310.02%94
Aug 13, 202630.6530.6530.6030.6030.300.27%158
Aug 12, 202630.5230.5230.5230.5230.220.67%85
Aug 11, 202630.3230.3230.3230.3230.02-0.20%235
Aug 10, 202630.3830.3830.3830.3830.07-0.46%57
Aug 7, 202630.5230.5230.5230.5230.210.35%92
Aug 6, 202630.4130.4130.4130.4130.110.02%29
Aug 5, 202630.4030.4030.4030.4030.100.08%139
Aug 4, 202630.3830.3830.3830.3830.081.44%21
Aug 3, 202629.9529.9529.9529.9529.650.61%63
Jul 31, 202629.6929.8229.6929.7729.470.26%15,918