VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	72.98	73.39	72.90	73.28	73.23	0.86%	10,279
Sep 2, 2026	72.39	72.79	72.39	72.65	72.61	0.36%	8,630
Sep 1, 2026	72.68	72.96	72.38	72.39	72.35	-1.18%	15,818
Aug 31, 2026	73.63	73.63	73.16	73.26	73.21	-0.68%	9,446
Aug 28, 2026	74.08	74.28	73.73	73.76	73.71	-0.33%	7,879
Aug 27, 2026	73.88	74.01	73.74	74.01	73.96	0.49%	17,980
Aug 26, 2026	73.55	73.72	73.44	73.65	73.60	0.25%	9,249
Aug 25, 2026	73.46	73.51	73.22	73.46	73.42	0.32%	11,298
Aug 24, 2026	73.21	73.28	73.06	73.23	73.18	-0.25%	3,386
Aug 21, 2026	73.27	73.47	73.03	73.41	73.36	0.71%	7,184
Aug 20, 2026	73.12	73.20	72.89	72.89	72.84	-0.76%	19,065
Aug 19, 2026	73.65	73.90	73.45	73.45	73.40	0.16%	28,094
Aug 18, 2026	73.48	73.57	73.33	73.33	73.28	-0.72%	4,685
Aug 17, 2026	74.09	74.19	73.83	73.86	73.81	-0.45%	8,463
Aug 14, 2026	74.55	74.55	74.19	74.19	74.15	-0.28%	13,803
Aug 13, 2026	74.02	74.43	73.81	74.40	74.35	1.37%	8,271
Aug 12, 2026	73.56	73.56	73.39	73.39	73.35	0.06%	6,839
Aug 11, 2026	73.62	73.83	73.33	73.35	73.30	-0.23%	6,350
Aug 10, 2026	73.24	73.75	73.24	73.52	73.47	0.06%	6,529
Aug 7, 2026	73.78	73.78	73.31	73.47	73.43	0.05%	5,012
Aug 6, 2026	73.51	73.51	73.32	73.44	73.39	-0.82%	4,580
Aug 5, 2026	74.85	74.85	74.00	74.05	74.00	-0.13%	7,128
Aug 4, 2026	73.15	74.31	73.15	74.14	74.09	2.11%	12,830
Aug 3, 2026	71.97	72.64	71.97	72.61	72.56	1.07%	10,742
Jul 31, 2026	71.35	71.93	71.35	71.84	71.79	0.50%	3,789
Jul 30, 2026	71.24	71.48	70.93	71.48	71.43	1.30%	5,637
Jul 29, 2026	71.20	71.22	70.56	70.56	70.52	-0.80%	18,876
Jul 28, 2026	70.56	71.31	70.56	71.13	71.08	0.34%	11,079
Jul 27, 2026	71.08	71.08	70.55	70.89	70.85	0.86%	8,124
Jul 24, 2026	70.32	70.86	70.24	70.29	70.24	-0.15%	4,268
Jul 23, 2026	70.50	70.60	70.39	70.39	70.35	-1.17%	1,562
Jul 22, 2026	71.47	71.47	71.22	71.22	71.18	-0.65%	6,328
Jul 21, 2026	71.19	71.72	71.19	71.69	71.64	1.00%	11,536
Jul 20, 2026	71.37	71.39	70.98	70.98	70.94	-0.18%	7,304
Jul 17, 2026	71.26	71.48	70.97	71.11	71.07	-0.57%	6,218
Jul 16, 2026	71.70	71.92	71.29	71.52	71.47	-0.49%	9,494
Jul 15, 2026	72.10	72.16	71.70	71.87	71.83	-	6,653
Jul 14, 2026	71.97	72.00	71.80	71.87	71.82	0.36%	12,947
Jul 13, 2026	71.90	71.90	71.61	71.61	71.56	-0.98%	6,856
Jul 10, 2026	72.08	72.37	72.06	72.32	72.28	0.17%	8,079