VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	71.26	71.60	71.26	71.60	71.60	-0.23%	17,788
Nov 12, 2026	71.94	72.25	71.72	71.77	71.77	-0.46%	18,857
Nov 11, 2026	71.97	72.23	71.97	72.10	72.10	1.47%	23,075
Nov 10, 2026	70.79	71.05	70.55	71.05	71.05	-0.39%	9,437
Nov 9, 2026	70.21	71.51	70.21	71.33	71.33	2.84%	9,902
Nov 6, 2026	69.56	69.92	69.36	69.36	69.36	-0.16%	10,631
Nov 5, 2026	71.93	71.93	69.47	69.47	69.47	-4.55%	10,857
Nov 4, 2026	72.74	73.10	72.69	72.78	72.78	1.68%	12,304
Nov 3, 2026	71.64	71.90	71.54	71.58	71.58	0.31%	15,846
Nov 2, 2026	71.75	72.24	71.35	71.36	71.36	0.10%	12,999
Oct 30, 2026	71.98	71.98	70.89	71.29	71.29	-1.81%	11,703
Oct 29, 2026	72.40	72.68	72.32	72.60	72.60	-0.22%	5,455
Oct 28, 2026	72.46	72.76	72.46	72.76	72.76	0.54%	32,116
Oct 27, 2026	72.37	72.59	72.37	72.37	72.37	-0.08%	16,635
Oct 26, 2026	72.24	72.60	72.24	72.43	72.43	0.60%	7,505
Oct 23, 2026	71.97	72.42	71.94	72.00	72.00	-0.80%	17,476
Oct 22, 2026	72.59	72.59	72.31	72.58	72.58	-1.00%	8,839
Oct 21, 2026	72.90	73.47	72.90	73.31	73.31	0.41%	20,339
Oct 20, 2026	73.15	73.26	73.00	73.01	73.01	0.50%	12,801
Oct 19, 2026	72.46	72.90	72.37	72.65	72.65	0.76%	11,356
Oct 16, 2026	72.95	72.95	71.91	72.10	72.10	-1.59%	7,724
Oct 15, 2026	72.69	73.32	72.69	73.26	73.26	1.11%	35,044
Oct 14, 2026	72.55	72.58	72.31	72.46	72.45	-1.21%	10,333
Oct 13, 2026	73.18	73.37	73.18	73.34	73.34	-0.24%	13,103
Oct 12, 2026	73.63	73.71	73.48	73.52	73.52	-0.25%	7,140
Oct 9, 2026	73.66	73.77	73.49	73.70	73.70	0.76%	20,476
Oct 8, 2026	73.01	73.16	72.99	73.14	73.14	-0.13%	12,605
Oct 7, 2026	72.75	73.31	72.75	73.24	73.24	-0.24%	20,193
Oct 6, 2026	73.50	73.52	73.42	73.42	73.42	0.10%	130,000
Oct 5, 2026	72.98	73.48	72.98	73.35	73.35	0.74%	6,499
Oct 2, 2026	73.13	73.16	72.73	72.81	72.81	-0.05%	11,542
Oct 1, 2026	72.80	72.90	72.24	72.85	72.84	0.46%	15,680
Sep 30, 2026	72.80	72.97	72.51	72.51	72.51	-0.05%	14,052
Sep 29, 2026	72.63	72.63	72.21	72.55	72.55	-0.12%	4,588
Sep 28, 2026	72.55	72.89	72.45	72.64	72.64	-0.88%	7,708
Sep 25, 2026	73.16	73.32	72.91	73.28	73.28	0.28%	3,841
Sep 24, 2026	72.80	73.14	72.66	73.07	73.07	0.20%	5,655
Sep 23, 2026	72.94	73.16	72.93	72.93	72.93	-0.84%	25,347
Sep 22, 2026	73.30	73.65	73.14	73.55	73.55	0.49%	10,610
Sep 21, 2026	72.65	73.24	72.65	73.19	73.19	1.63%	2,647
Sep 18, 2026	71.78	72.02	71.69	72.02	72.02	0.25%	19,646
Sep 17, 2026	72.08	72.08	71.67	71.84	71.84	0.88%	4,768
Sep 16, 2026	71.67	71.85	70.89	71.26	71.21	-0.37%	27,778
Sep 15, 2026	71.37	71.65	71.37	71.53	71.48	-0.65%	7,944
Sep 14, 2026	71.72	72.10	71.65	71.99	71.94	-0.04%	5,723
Sep 11, 2026	72.18	72.18	72.02	72.02	71.97	0.62%	10,846
Sep 10, 2026	71.89	71.90	71.57	71.57	71.53	-0.79%	11,379
Sep 9, 2026	72.26	72.40	72.14	72.14	72.10	-0.41%	16,815
Sep 8, 2026	73.08	73.08	72.44	72.44	72.39	-0.96%	8,641
Sep 4, 2026	73.02	73.14	72.97	73.14	73.09	-0.19%	9,026