VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	72.94	72.94	72.94	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
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