VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	72.25	72.58	71.81	71.93	71.93	-0.41%	7,058
Jun 18, 2026	72.44	72.44	71.99	72.22	72.22	1.23%	14,775
Jun 17, 2026	72.48	72.63	71.34	71.34	71.34	-1.17%	8,598
Jun 16, 2026	73.08	73.08	72.19	72.19	72.19	-0.30%	4,651
Jun 15, 2026	72.48	72.70	72.45	72.47	72.40	2.11%	13,436
Jun 12, 2026	70.88	71.08	70.74	70.98	70.91	0.57%	12,642
Jun 11, 2026	69.70	70.68	69.32	70.58	70.51	1.58%	10,248
Jun 10, 2026	70.44	70.44	69.48	69.48	69.42	-1.38%	8,321
Jun 9, 2026	71.00	71.06	69.42	70.46	70.39	-0.16%	1,978
Jun 8, 2026	71.12	71.12	70.57	70.57	70.50	0.26%	8,706
Jun 5, 2026	71.79	71.79	70.35	70.38	70.32	-2.72%	9,940
Jun 4, 2026	71.82	72.49	71.82	72.35	72.28	0.21%	9,324
Jun 3, 2026	72.20	72.34	72.06	72.20	72.13	-0.51%	8,967
Jun 2, 2026	72.46	72.62	72.29	72.57	72.50	-0.35%	11,823
Jun 1, 2026	72.10	72.94	72.00	72.82	72.75	1.00%	13,060
May 29, 2026	72.02	72.15	71.85	72.10	72.03	0.40%	5,600
May 28, 2026	71.58	71.91	71.56	71.81	71.74	0.65%	9,341
May 27, 2026	71.57	71.57	71.25	71.34	71.28	0.09%	11,611
May 26, 2026	71.34	71.34	71.10	71.28	71.21	1.30%	3,732
May 22, 2026	70.52	70.52	70.33	70.36	70.30	0.42%	7,308
May 21, 2026	69.49	70.28	69.26	70.07	70.00	0.08%	10,768
May 20, 2026	69.66	70.01	69.59	70.01	69.95	1.03%	2,622
May 19, 2026	69.36	69.57	69.29	69.30	69.23	-0.66%	1,894
May 18, 2026	69.68	69.86	69.39	69.76	69.69	0.07%	3,425
May 15, 2026	69.88	69.98	69.71	69.71	69.64	-0.95%	4,917
May 14, 2026	70.10	70.51	70.10	70.38	70.31	0.40%	12,351
May 13, 2026	69.72	70.19	69.61	70.10	70.03	0.07%	2,781
May 12, 2026	69.98	70.05	69.54	70.05	69.98	-0.56%	11,392
May 11, 2026	70.17	70.52	70.17	70.44	70.37	0.32%	14,982
May 8, 2026	70.03	70.26	70.03	70.22	70.15	0.23%	5,541
May 7, 2026	70.58	70.70	70.02	70.05	69.99	-0.24%	6,108
May 6, 2026	69.90	70.22	69.75	70.22	70.15	1.28%	4,976
May 5, 2026	69.06	69.46	69.06	69.33	69.27	1.12%	10,308
May 4, 2026	68.82	69.04	68.57	68.57	68.50	-0.09%	6,849
May 1, 2026	68.62	68.80	68.59	68.63	68.56	0.61%	16,363
Apr 30, 2026	67.89	68.23	67.72	68.21	68.14	0.87%	4,080
Apr 29, 2026	67.70	67.70	67.41	67.62	67.56	0.18%	3,834
Apr 28, 2026	67.89	67.89	67.39	67.50	67.44	-1.02%	11,511
Apr 27, 2026	68.11	68.30	68.11	68.19	68.13	-0.05%	13,866
Apr 24, 2026	68.08	68.32	67.92	68.23	68.16	0.63%	14,895
Apr 23, 2026	68.21	68.21	67.58	67.80	67.74	-1.03%	14,033
Apr 22, 2026	68.54	68.72	68.25	68.50	68.44	0.90%	9,137
Apr 21, 2026	68.61	68.68	67.89	67.89	67.83	-0.44%	11,757
Apr 20, 2026	68.03	68.19	68.03	68.19	68.12	-0.01%	22,033
Apr 17, 2026	67.77	68.32	67.77	68.20	68.13	1.44%	9,334
Apr 16, 2026	67.24	67.29	67.09	67.23	67.17	0.31%	5,735
Apr 15, 2026	66.77	67.07	66.74	67.02	66.96	0.71%	5,322
Apr 14, 2026	65.97	66.55	65.97	66.55	66.49	1.15%	10,347
Apr 13, 2026	64.59	65.79	64.59	65.79	65.73	1.39%	6,171
Apr 10, 2026	65.17	65.17	64.82	64.89	64.83	-0.76%	16,598