VUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.27	29.27	29.27	29.27	29.27	-2.62%	248
Jun 4, 2026	30.01	30.05	29.97	30.05	30.05	-0.03%	2,074
Jun 3, 2026	30.06	30.06	30.06	30.06	30.06	-0.58%	8
Jun 2, 2026	30.19	30.24	30.19	30.24	30.24	0.93%	632
Jun 1, 2026	30.03	30.03	29.96	29.96	29.96	0.24%	1,316
May 29, 2026	29.89	29.89	29.89	29.89	29.89	0.20%	4
May 28, 2026	29.83	29.83	29.83	29.83	29.83	0.23%	174
May 27, 2026	29.76	29.76	29.76	29.76	29.76	-0.20%	33
May 26, 2026	29.88	29.88	29.82	29.82	29.82	1.08%	221
May 22, 2026	29.58	29.58	29.50	29.50	29.50	0.19%	1,130
May 21, 2026	29.32	29.45	29.32	29.45	29.45	0.45%	119
May 20, 2026	29.32	29.32	29.32	29.32	29.31	1.03%	6
May 19, 2026	29.02	29.02	29.02	29.02	29.02	-0.69%	43
May 18, 2026	29.22	29.22	29.22	29.22	29.22	-0.36%	53
May 15, 2026	29.32	29.32	29.32	29.32	29.32	-1.38%	9
May 14, 2026	29.74	29.74	29.74	29.74	29.73	0.75%	29
May 13, 2026	29.51	29.51	29.51	29.51	29.51	0.27%	113
May 12, 2026	29.33	29.44	29.33	29.44	29.44	-	852
May 11, 2026	29.44	29.44	29.44	29.44	29.43	0.24%	23
May 8, 2026	29.36	29.36	29.36	29.36	29.36	1.15%	3
May 7, 2026	29.03	29.03	29.03	29.03	29.03	-0.97%	79
May 6, 2026	29.31	29.31	29.31	29.31	29.31	0.87%	16
May 5, 2026	29.06	29.06	29.06	29.06	29.06	1.34%	113
May 4, 2026	28.62	28.68	28.62	28.68	28.68	-0.35%	335
May 1, 2026	28.78	28.78	28.78	28.78	28.78	0.27%	85
Apr 30, 2026	28.44	28.70	28.44	28.70	28.70	1.44%	375
Apr 29, 2026	28.29	28.29	28.29	28.29	28.29	-0.10%	2
Apr 28, 2026	28.21	28.32	28.21	28.32	28.32	-0.76%	248
Apr 27, 2026	28.49	28.54	28.49	28.54	28.54	-	356
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	0.93%	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	2.94%	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	-0.62%	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	-1.95%	16