VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.74	59.71	58.52	59.43	59.43	1.04%	23,667
Dec 19, 2024	59.01	59.13	58.82	58.82	58.82	-0.11%	32,450
Dec 18, 2024	60.64	60.88	58.87	58.88	58.88	-2.97%	34,249
Dec 17, 2024	61.00	61.00	60.57	60.69	60.69	-1.05%	18,378
Dec 16, 2024	61.45	61.61	61.33	61.33	61.08	-0.10%	7,678
Dec 13, 2024	61.43	61.62	61.10	61.39	61.14	0.06%	18,469
Dec 12, 2024	61.43	61.55	61.35	61.36	61.10	-0.60%	15,302
Dec 11, 2024	61.51	61.88	61.49	61.73	61.48	0.99%	10,752
Dec 10, 2024	61.38	61.40	61.04	61.13	60.87	-0.83%	7,475
Dec 9, 2024	62.47	62.47	61.53	61.64	61.38	-0.81%	12,952
Dec 6, 2024	62.23	62.23	61.97	62.14	61.88	0.46%	17,064
Dec 5, 2024	62.13	62.22	61.80	61.85	61.60	-0.44%	11,764
Dec 4, 2024	61.98	62.21	61.88	62.13	61.87	0.59%	21,623
Dec 3, 2024	61.63	61.84	61.63	61.76	61.50	0.06%	19,060
Dec 2, 2024	61.85	61.85	61.55	61.72	61.47	-0.02%	9,795
Nov 29, 2024	61.46	61.83	61.46	61.74	61.48	0.57%	4,679
Nov 27, 2024	61.71	61.71	61.28	61.39	61.13	-0.38%	5,937
Nov 26, 2024	61.44	61.69	61.44	61.63	61.37	0.33%	12,745
Nov 25, 2024	61.62	61.73	61.34	61.43	61.17	0.56%	17,249
Nov 22, 2024	60.90	61.15	60.79	61.09	60.83	0.68%	6,815
Nov 21, 2024	60.36	60.80	60.36	60.68	60.42	1.44%	9,164
Nov 20, 2024	59.60	59.83	59.33	59.81	59.56	-0.23%	7,295
Nov 19, 2024	59.43	59.95	59.35	59.95	59.70	0.47%	15,626
Nov 18, 2024	59.54	59.77	59.45	59.67	59.42	0.29%	21,831
Nov 15, 2024	59.90	59.90	59.38	59.50	59.25	-1.36%	11,157
Nov 14, 2024	60.75	60.75	60.32	60.32	60.06	-0.95%	5,229
Nov 13, 2024	61.06	61.20	60.89	60.89	60.64	-0.17%	10,597
Nov 12, 2024	61.16	61.16	60.66	61.00	60.74	-0.24%	7,322
Nov 11, 2024	61.25	61.30	61.11	61.14	60.89	0.38%	6,898
Nov 8, 2024	60.82	61.23	60.82	60.91	60.66	0.30%	19,873
Nov 7, 2024	60.46	60.86	60.46	60.73	60.47	0.64%	11,734
Nov 6, 2024	59.97	60.42	59.97	60.34	60.09	3.17%	14,261
Nov 5, 2024	58.00	58.59	57.98	58.49	58.24	1.47%	17,341
Nov 4, 2024	57.84	57.89	57.60	57.64	57.40	-0.23%	12,271
Nov 1, 2024	57.61	57.96	57.61	57.77	57.53	0.32%	9,155
Oct 31, 2024	57.96	57.96	57.51	57.59	57.35	-1.11%	14,666
Oct 30, 2024	58.16	58.46	58.09	58.23	57.99	0.12%	4,679
Oct 29, 2024	57.82	58.26	57.79	58.16	57.92	0.46%	8,034
Oct 28, 2024	57.89	57.96	57.87	57.90	57.66	0.44%	6,884
Oct 25, 2024	58.01	58.08	57.62	57.64	57.40	-0.25%	8,231
Oct 24, 2024	57.82	57.84	57.70	57.79	57.55	0.22%	8,028
Oct 23, 2024	58.05	58.05	57.57	57.66	57.42	-1.09%	13,213
Oct 22, 2024	58.16	58.34	58.14	58.29	58.05	-0.21%	5,864
Oct 21, 2024	58.65	58.65	58.33	58.42	58.17	-0.44%	15,998
Oct 18, 2024	58.59	58.80	58.59	58.68	58.43	0.19%	12,258
Oct 17, 2024	58.74	58.74	58.54	58.57	58.32	-0.11%	7,882
Oct 16, 2024	58.39	58.68	58.36	58.63	58.39	0.15%	4,209
Oct 15, 2024	58.96	58.96	58.54	58.54	58.30	-0.74%	5,792
Oct 14, 2024	58.75	58.98	58.75	58.98	58.73	0.75%	6,067
Oct 11, 2024	57.97	58.60	57.97	58.54	58.30	1.10%	8,840
Oct 10, 2024	57.77	57.95	57.73	57.90	57.66	-0.54%	8,962
Oct 9, 2024	57.55	58.22	57.55	58.22	57.98	1.13%	15,237
Oct 8, 2024	57.25	57.60	57.21	57.57	57.33	0.92%	12,933
Oct 7, 2024	57.31	57.47	56.97	57.05	56.81	-0.86%	4,232
Oct 4, 2024	57.44	57.54	57.16	57.54	57.30	0.93%	8,035
Oct 3, 2024	56.88	57.06	56.74	57.01	56.77	-0.27%	25,967
Oct 2, 2024	56.85	57.23	56.85	57.17	56.93	0.47%	52,000
Oct 1, 2024	57.35	57.35	56.68	56.90	56.66	-0.74%	75,759
Sep 30, 2024	57.10	57.32	57.06	57.32	57.09	0.23%	2,063
Sep 27, 2024	57.15	57.22	57.15	57.19	56.95	0.18%	1,874
Sep 26, 2024	57.22	57.22	57.00	57.09	56.85	0.50%	7,188
Sep 25, 2024	57.17	57.17	56.81	56.81	56.57	-0.55%	8,710
Sep 24, 2024	56.93	57.14	56.89	57.12	56.88	0.34%	9,447
Sep 23, 2024	56.96	57.02	56.83	56.93	56.69	0.46%	9,211
Sep 20, 2024	56.56	56.78	56.49	56.67	56.43	0.02%	3,420
Sep 19, 2024	56.78	56.87	56.58	56.66	56.42	1.40%	14,185
Sep 18, 2024	56.12	56.50	55.78	55.88	55.65	-0.16%	12,457
Sep 17, 2024	56.27	56.27	55.80	55.97	55.74	-0.23%	14,719
Sep 16, 2024	55.73	56.10	55.68	56.10	55.85	0.91%	6,244
Sep 13, 2024	55.46	55.73	55.46	55.60	55.34	0.88%	9,703
Sep 12, 2024	54.91	55.30	54.71	55.11	54.86	0.66%	26,408
Sep 11, 2024	53.90	54.75	53.73	54.75	54.50	0.91%	7,879
Sep 10, 2024	53.99	54.25	53.79	54.25	54.01	0.43%	4,007
Sep 9, 2024	53.88	54.22	53.83	54.02	53.78	1.07%	6,475
Sep 6, 2024	54.41	54.41	53.38	53.45	53.20	-1.30%	15,945
Sep 5, 2024	54.37	54.56	54.05	54.15	53.91	-0.72%	11,161
Sep 4, 2024	54.56	54.64	54.39	54.54	54.30	-0.11%	13,227
Sep 3, 2024	55.17	55.17	54.51	54.60	54.36	-2.44%	11,746
Aug 30, 2024	55.75	55.97	55.36	55.97	55.72	0.94%	3,709
Aug 29, 2024	55.76	55.96	55.45	55.45	55.20	-0.02%	18,223
Aug 28, 2024	55.55	55.56	55.01	55.46	55.21	-0.42%	19,026
Aug 27, 2024	55.50	55.70	55.50	55.70	55.44	0.10%	8,468
Aug 26, 2024	55.89	55.99	55.61	55.64	55.39	-0.13%	6,174
Aug 23, 2024	55.75	55.80	55.56	55.71	55.46	1.21%	41,102
Aug 22, 2024	55.72	55.72	55.04	55.04	54.79	-0.86%	29,850
Aug 21, 2024	55.34	55.56	55.32	55.52	55.27	0.73%	25,518
Aug 20, 2024	55.33	55.38	55.05	55.12	54.87	-0.34%	13,417
Aug 19, 2024	55.07	55.40	55.07	55.31	55.06	0.66%	10,535
Aug 16, 2024	54.82	55.10	54.82	54.95	54.70	0.23%	5,163
Aug 15, 2024	54.88	54.98	54.77	54.82	54.57	1.80%	11,606
Aug 14, 2024	53.88	53.99	53.73	53.85	53.61	0.05%	8,033
Aug 13, 2024	53.81	53.85	53.66	53.82	53.58	1.46%	12,159
Aug 12, 2024	53.10	53.30	52.81	53.05	52.81	-0.28%	17,577
Aug 9, 2024	53.01	53.42	52.89	53.20	52.96	0.55%	11,941
Aug 8, 2024	52.40	53.00	52.40	52.91	52.67	1.92%	10,592
Aug 7, 2024	53.01	53.01	51.91	51.91	51.68	-0.69%	7,778
Aug 6, 2024	52.00	52.79	52.00	52.27	52.04	0.89%	4,643
Aug 5, 2024	51.11	51.97	51.11	51.81	51.58	-2.40%	18,707
Aug 2, 2024	53.21	53.21	52.56	53.08	52.84	-1.85%	3,681
Aug 1, 2024	55.31	55.31	53.82	54.08	53.84	-2.14%	80,668