VUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.44	28.56	28.44	28.53	28.53	0.77%	4,811
Apr 23, 2026	28.33	28.36	28.32	28.32	28.31	-0.26%	1,368
Apr 22, 2026	28.36	28.39	28.35	28.39	28.39	0.94%	455
Apr 21, 2026	28.40	28.40	28.13	28.13	28.13	-0.80%	201
Apr 20, 2026	28.35	28.35	28.35	28.35	28.35	-0.10%	50
Apr 17, 2026	28.40	28.40	28.38	28.38	28.38	1.73%	374
Apr 16, 2026	27.90	27.90	27.90	27.90	27.90	-0.28%	104
Apr 15, 2026	27.98	27.98	27.98	27.98	27.98	0.50%	2
Apr 14, 2026	27.84	27.84	27.84	27.84	27.84	1.01%	72
Apr 13, 2026	27.39	27.56	27.39	27.56	27.56	0.83%	112
Apr 10, 2026	27.33	27.33	27.33	27.33	27.33	0.06%	6
Apr 9, 2026	27.32	27.32	27.32	27.32	27.32	1.02%	69
Apr 8, 2026	27.04	27.04	27.04	27.04	27.04	2.93%	120
Apr 7, 2026	26.27	26.27	26.27	26.27	26.27	0.12%	19
Apr 6, 2026	26.22	26.24	26.22	26.24	26.24	0.38%	32,921
Apr 2, 2026	26.14	26.14	26.14	26.14	26.14	0.30%	60
Apr 1, 2026	26.06	26.06	26.06	26.06	26.06	1.19%	-
Mar 31, 2026	25.75	25.75	25.75	25.75	25.75	2.95%	-
Mar 30, 2026	25.02	25.02	25.02	25.02	25.02	-0.61%	56
Mar 27, 2026	25.38	25.38	25.17	25.17	25.17	-1.34%	219
Mar 26, 2026	25.51	25.51	25.51	25.51	25.51	-1.94%	16
Mar 25, 2026	26.02	26.02	26.02	26.02	26.02	0.49%	9
Mar 24, 2026	25.89	25.89	25.89	25.89	25.89	-0.01%	9
Mar 23, 2026	26.03	26.03	25.90	25.90	25.89	1.48%	118
Mar 20, 2026	25.52	25.52	25.52	25.52	25.52	-3.02%	2
Mar 19, 2026	26.31	26.31	26.31	26.31	26.09	-0.19%	14
Mar 18, 2026	26.36	26.36	26.36	26.36	26.14	-1.25%	2
Mar 17, 2026	26.78	26.78	26.69	26.69	26.47	0.34%	102
Mar 16, 2026	26.60	26.60	26.60	26.60	26.38	1.16%	123
Mar 13, 2026	26.30	26.30	26.30	26.30	26.08	-0.79%	77
Mar 12, 2026	26.51	26.51	26.51	26.51	26.29	-1.85%	21
Mar 11, 2026	27.11	27.11	27.01	27.01	26.78	0.01%	203
Mar 10, 2026	27.27	27.27	27.00	27.00	26.78	0.36%	306
Mar 9, 2026	26.91	26.91	26.91	26.91	26.68	0.81%	51
Mar 6, 2026	26.85	26.85	26.69	26.69	26.47	-1.55%	213
Mar 5, 2026	27.27	27.27	26.90	27.11	26.89	-1.19%	714
Mar 4, 2026	27.48	27.48	27.44	27.44	27.21	0.87%	201
Mar 3, 2026	26.94	27.25	26.94	27.20	26.97	-1.58%	260
Mar 2, 2026	27.46	27.66	27.46	27.64	27.41	0.38%	307
Feb 27, 2026	27.57	27.57	27.51	27.53	27.30	-0.60%	472
Feb 26, 2026	27.93	27.93	27.58	27.70	27.47	-0.58%	950
Feb 25, 2026	27.72	27.86	27.72	27.86	27.63	0.84%	839
Feb 24, 2026	27.55	27.63	27.55	27.63	27.40	0.86%	175
Feb 23, 2026	27.39	27.39	27.39	27.39	27.16	-0.75%	178
Feb 20, 2026	27.58	27.60	27.58	27.60	27.37	0.95%	4,193
Feb 19, 2026	27.26	27.34	27.26	27.34	27.11	-0.33%	507
Feb 18, 2026	27.40	27.43	27.38	27.43	27.20	0.71%	345
Feb 17, 2026	27.23	27.23	27.23	27.23	27.01	0.10%	15
Feb 13, 2026	27.29	27.32	27.20	27.21	26.98	0.82%	581
Feb 12, 2026	27.52	27.52	26.99	26.99	26.76	-1.44%	814