VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	70.32	70.86	70.24	70.29	70.29	-0.15%	4,268
Jul 23, 2026	70.50	70.60	70.39	70.39	70.39	-1.17%	1,561
Jul 22, 2026	71.47	71.47	71.22	71.22	71.22	-0.65%	6,328
Jul 21, 2026	71.19	71.72	71.19	71.69	71.69	1.00%	11,536
Jul 20, 2026	71.37	71.39	70.98	70.98	70.98	-0.18%	7,304
Jul 17, 2026	71.26	71.48	70.97	71.11	71.11	-0.57%	6,218
Jul 16, 2026	71.70	71.92	71.29	71.52	71.52	-0.49%	9,494
Jul 15, 2026	72.10	72.16	71.70	71.87	71.87	-	6,653
Jul 14, 2026	71.97	72.00	71.80	71.87	71.87	0.36%	12,947
Jul 13, 2026	71.90	71.90	71.61	71.61	71.61	-0.98%	6,856
Jul 10, 2026	72.08	72.37	72.06	72.32	72.32	0.17%	8,079
Jul 9, 2026	72.09	72.37	72.09	72.20	72.20	1.07%	9,076
Jul 8, 2026	71.43	71.44	70.88	71.44	71.44	-0.52%	3,767
Jul 7, 2026	71.72	71.94	71.71	71.81	71.81	-0.69%	5,738
Jul 6, 2026	72.37	72.51	72.14	72.31	72.31	0.79%	36,748
Jul 2, 2026	71.91	72.34	71.34	71.75	71.75	-0.24%	189,392
Jul 1, 2026	72.25	72.52	71.92	71.92	71.92	-0.55%	15,113
Jun 30, 2026	71.94	72.33	71.94	72.32	72.32	0.57%	10,804
Jun 29, 2026	71.51	72.00	71.51	71.91	71.91	1.20%	5,422
Jun 26, 2026	70.38	71.28	70.38	71.06	71.05	0.14%	3,736
Jun 25, 2026	71.85	71.85	70.93	70.96	70.96	0.37%	4,323
Jun 24, 2026	71.21	71.21	70.59	70.69	70.69	-0.08%	12,264
Jun 23, 2026	70.87	71.23	70.75	70.75	70.75	-1.63%	9,002
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