VUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.29	29.31	29.25	29.25	29.25	-0.64%	3,444
Jun 25, 2026	29.52	29.55	29.40	29.44	29.44	0.71%	843
Jun 24, 2026	29.44	29.44	29.23	29.23	29.23	-0.42%	487
Jun 23, 2026	29.36	29.36	29.36	29.36	29.36	-1.62%	76
Jun 22, 2026	29.80	29.84	29.80	29.84	29.84	0.36%	767
Jun 18, 2026	29.90	29.90	29.90	29.90	29.73	1.08%	77
Jun 17, 2026	30.08	30.08	29.58	29.58	29.41	-0.99%	1,837
Jun 16, 2026	29.87	29.87	29.87	29.87	29.71	-0.79%	33
Jun 15, 2026	30.12	30.12	30.11	30.11	29.95	1.02%	252
Jun 12, 2026	29.81	29.81	29.81	29.81	29.64	0.67%	12
Jun 11, 2026	29.54	29.68	29.52	29.61	29.44	2.12%	1,113
Jun 10, 2026	28.99	28.99	28.99	28.99	28.83	-1.06%	224
Jun 9, 2026	29.30	29.30	29.30	29.30	29.14	-0.19%	57
Jun 8, 2026	29.58	29.58	29.36	29.36	29.20	0.31%	115
Jun 5, 2026	29.27	29.27	29.27	29.27	29.11	-2.62%	248
Jun 4, 2026	30.01	30.05	29.97	30.05	29.89	-0.03%	2,074
Jun 3, 2026	30.06	30.06	30.06	30.06	29.90	-0.58%	8
Jun 2, 2026	30.19	30.24	30.19	30.24	30.07	0.93%	632
Jun 1, 2026	30.03	30.03	29.96	29.96	29.80	0.24%	1,328
May 29, 2026	29.89	29.89	29.89	29.89	29.72	0.20%	4
May 28, 2026	29.83	29.83	29.83	29.83	29.67	0.23%	174
May 27, 2026	29.76	29.76	29.76	29.76	29.60	-0.20%	33
May 26, 2026	29.88	29.88	29.82	29.82	29.65	1.08%	221
May 22, 2026	29.58	29.58	29.50	29.50	29.34	0.19%	1,130
May 21, 2026	29.32	29.45	29.32	29.45	29.28	0.45%	119
May 20, 2026	29.32	29.32	29.32	29.32	29.15	1.03%	6
May 19, 2026	29.02	29.02	29.02	29.02	28.86	-0.69%	43
May 18, 2026	29.22	29.22	29.22	29.22	29.06	-0.36%	53
May 15, 2026	29.32	29.32	29.32	29.32	29.16	-1.38%	9
May 14, 2026	29.74	29.74	29.74	29.74	29.57	0.75%	29
May 13, 2026	29.51	29.51	29.51	29.51	29.35	0.27%	113
May 12, 2026	29.33	29.44	29.33	29.44	29.27	-	852
May 11, 2026	29.44	29.44	29.44	29.44	29.27	0.24%	23
May 8, 2026	29.36	29.36	29.36	29.36	29.20	1.15%	3
May 7, 2026	29.03	29.03	29.03	29.03	28.87	-0.97%	79
May 6, 2026	29.31	29.31	29.31	29.31	29.15	0.87%	16
May 5, 2026	29.06	29.06	29.06	29.06	28.90	1.34%	113
May 4, 2026	28.62	28.68	28.62	28.68	28.52	-0.35%	335
May 1, 2026	28.78	28.78	28.78	28.78	28.62	0.27%	85
Apr 30, 2026	28.44	28.70	28.44	28.70	28.54	1.44%	375
Apr 29, 2026	28.29	28.29	28.29	28.29	28.13	-0.10%	2
Apr 28, 2026	28.21	28.32	28.21	28.32	28.16	-0.76%	248
Apr 27, 2026	28.49	28.54	28.49	28.54	28.38	-	356
Apr 24, 2026	28.44	28.56	28.44	28.53	28.38	0.77%	4,811
Apr 23, 2026	28.33	28.36	28.32	28.32	28.16	-0.26%	1,368
Apr 22, 2026	28.36	28.39	28.35	28.39	28.23	0.93%	455
Apr 21, 2026	28.40	28.40	28.13	28.13	27.97	-0.80%	201
Apr 20, 2026	28.35	28.35	28.35	28.35	28.20	-0.10%	50
Apr 17, 2026	28.40	28.40	28.38	28.38	28.23	1.73%	374
Apr 16, 2026	27.90	27.90	27.90	27.90	27.75	-0.28%	104