VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.97	66.36	65.89	66.36	66.36	0.27%	19,641
Feb 26, 2026	66.15	66.23	65.74	66.18	66.18	0.35%	11,281
Feb 25, 2026	65.57	65.97	65.57	65.95	65.95	1.00%	8,367
Feb 24, 2026	65.06	65.30	65.06	65.30	65.30	1.08%	14,475
Feb 23, 2026	65.02	65.02	64.45	64.60	64.60	-1.51%	14,516
Feb 20, 2026	65.35	65.66	65.33	65.59	65.59	0.47%	16,286
Feb 19, 2026	65.51	65.51	64.90	65.28	65.28	-0.35%	13,632
Feb 18, 2026	65.16	65.76	65.16	65.51	65.51	0.44%	19,855
Feb 17, 2026	65.06	65.40	64.78	65.22	65.22	-0.26%	19,676
Feb 13, 2026	65.25	65.72	65.24	65.39	65.39	0.71%	5,199
Feb 12, 2026	65.77	65.84	64.92	64.93	64.93	-1.08%	23,566
Feb 11, 2026	66.08	66.08	65.44	65.64	65.64	-0.30%	7,115
Feb 10, 2026	66.23	66.23	65.78	65.84	65.84	-0.27%	6,561
Feb 9, 2026	65.54	66.13	65.54	66.02	66.02	0.64%	25,510
Feb 6, 2026	64.65	65.71	64.65	65.60	65.60	2.20%	5,485
Feb 5, 2026	64.46	64.79	64.19	64.19	64.19	-1.49%	11,283
Feb 4, 2026	65.33	65.33	64.49	65.16	65.16	-0.08%	36,813
Feb 3, 2026	66.01	66.17	64.99	65.21	65.21	-1.78%	39,090
Feb 2, 2026	65.93	66.62	65.93	66.40	66.40	0.80%	15,271
Jan 30, 2026	66.22	66.22	65.50	65.87	65.87	-0.93%	19,572
Jan 29, 2026	66.11	66.48	65.72	66.48	66.48	-0.18%	15,829
Jan 28, 2026	66.87	66.87	66.50	66.60	66.60	-0.21%	8,912
Jan 27, 2026	66.74	66.89	66.67	66.74	66.74	-0.25%	8,793
Jan 26, 2026	66.61	66.99	66.61	66.91	66.91	0.64%	25,293
Jan 23, 2026	66.46	66.64	66.37	66.49	66.48	-0.11%	30,743
Jan 22, 2026	66.73	66.73	66.36	66.56	66.56	0.49%	31,193
Jan 21, 2026	65.79	66.72	65.59	66.24	66.24	1.01%	43,663
Jan 20, 2026	65.91	66.17	65.53	65.57	65.57	-1.70%	21,086
Jan 16, 2026	66.49	66.85	66.49	66.71	66.70	-0.01%	12,055
Jan 15, 2026	67.25	67.25	66.71	66.71	66.71	-0.10%	16,056
Jan 14, 2026	66.75	66.78	66.37	66.78	66.78	-0.61%	16,639
Jan 13, 2026	67.56	67.58	67.05	67.19	67.19	-0.49%	14,016
Jan 12, 2026	67.08	67.61	67.06	67.52	67.52	0.15%	30,904
Jan 9, 2026	67.14	67.45	67.14	67.42	67.42	0.82%	16,411
Jan 8, 2026	66.99	66.99	66.80	66.87	66.87	-0.27%	39,494
Jan 7, 2026	67.00	67.36	67.00	67.05	67.05	-0.10%	26,096
Jan 6, 2026	66.50	67.30	66.49	67.12	67.12	0.98%	428,054
Jan 5, 2026	66.01	66.76	66.01	66.47	66.47	0.79%	17,149
Jan 2, 2026	66.15	66.15	65.70	65.95	65.95	-0.14%	68,121
Dec 31, 2025	66.35	66.41	66.04	66.04	66.04	-0.80%	19,360
Dec 30, 2025	66.74	66.74	66.57	66.57	66.57	-0.30%	3,864
Dec 29, 2025	66.82	66.84	66.61	66.77	66.77	-0.34%	11,820
Dec 26, 2025	66.90	67.00	66.83	67.00	67.00	0.04%	4,992
Dec 24, 2025	66.98	67.03	66.97	66.97	66.97	0.31%	3,376
Dec 23, 2025	66.58	66.83	66.58	66.76	66.76	0.01%	10,915
Dec 22, 2025	66.50	66.78	66.49	66.75	66.75	0.74%	7,671
Dec 19, 2025	66.13	66.32	66.13	66.26	66.26	0.84%	16,451
Dec 18, 2025	65.95	66.22	65.63	65.71	65.71	0.61%	38,399
Dec 17, 2025	66.03	66.19	65.31	65.31	65.31	-1.03%	12,604
Dec 16, 2025	66.10	66.32	65.76	65.99	65.94	-0.17%	6,750