VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	70.52	70.52	70.33	70.36	70.36	0.42%	7,308
May 21, 2026	69.49	70.28	69.26	70.07	70.07	0.08%	10,768
May 20, 2026	69.66	70.01	69.59	70.01	70.01	1.03%	2,622
May 19, 2026	69.36	69.57	69.29	69.30	69.30	-0.66%	1,894
May 18, 2026	69.68	69.86	69.39	69.76	69.76	0.07%	3,425
May 15, 2026	69.88	69.98	69.71	69.71	69.71	-0.95%	4,917
May 14, 2026	70.10	70.51	70.10	70.38	70.38	0.40%	12,351
May 13, 2026	69.72	70.19	69.61	70.10	70.10	0.07%	2,781
May 12, 2026	69.98	70.05	69.54	70.05	70.05	-0.56%	11,392
May 11, 2026	70.17	70.52	70.17	70.44	70.44	0.32%	14,982
May 8, 2026	70.03	70.26	70.03	70.22	70.22	0.23%	5,541
May 7, 2026	70.58	70.70	70.02	70.05	70.05	-0.24%	6,108
May 6, 2026	69.90	70.22	69.75	70.22	70.22	1.28%	4,976
May 5, 2026	69.06	69.46	69.06	69.33	69.33	1.12%	10,308
May 4, 2026	68.82	69.04	68.57	68.57	68.57	-0.09%	6,849
May 1, 2026	68.62	68.80	68.59	68.63	68.63	0.61%	16,363
Apr 30, 2026	67.89	68.23	67.72	68.21	68.21	0.87%	4,080
Apr 29, 2026	67.70	67.70	67.41	67.62	67.62	0.18%	3,834
Apr 28, 2026	67.89	67.89	67.39	67.50	67.50	-1.02%	11,511
Apr 27, 2026	68.11	68.30	68.11	68.19	68.19	-0.05%	13,866
Apr 24, 2026	68.08	68.32	67.92	68.23	68.23	0.63%	14,895
Apr 23, 2026	68.21	68.21	67.58	67.80	67.80	-1.03%	14,033
Apr 22, 2026	68.54	68.72	68.25	68.50	68.50	0.90%	9,137
Apr 21, 2026	68.61	68.68	67.89	67.89	67.89	-0.44%	11,757
Apr 20, 2026	68.03	68.19	68.03	68.19	68.19	-0.01%	22,033
Apr 17, 2026	67.77	68.32	67.77	68.20	68.20	1.44%	9,334
Apr 16, 2026	67.24	67.29	67.09	67.23	67.23	0.31%	5,735
Apr 15, 2026	66.77	67.07	66.74	67.02	67.02	0.71%	5,322
Apr 14, 2026	65.97	66.55	65.97	66.55	66.55	1.15%	10,347
Apr 13, 2026	64.59	65.79	64.59	65.79	65.79	1.39%	6,171
Apr 10, 2026	65.17	65.17	64.82	64.89	64.89	-0.76%	16,598
Apr 9, 2026	65.04	65.41	64.72	65.38	65.38	0.08%	10,278
Apr 8, 2026	65.60	65.88	65.21	65.33	65.33	2.57%	21,558
Apr 7, 2026	63.43	63.74	63.26	63.69	63.69	0.06%	166,202
Apr 6, 2026	63.61	63.81	63.61	63.65	63.65	0.47%	20,367
Apr 2, 2026	62.32	63.35	62.32	63.35	63.35	-	38,256
Apr 1, 2026	63.33	63.87	63.30	63.35	63.35	0.86%	18,484
Mar 31, 2026	61.80	62.81	61.80	62.81	62.81	2.66%	5,461
Mar 30, 2026	61.37	61.45	61.10	61.19	61.18	-0.11%	4,297
Mar 27, 2026	61.87	61.91	61.25	61.25	61.25	-1.67%	18,522
Mar 26, 2026	63.18	63.32	62.29	62.29	62.29	-1.82%	7,770
Mar 25, 2026	63.49	63.67	63.30	63.45	63.45	0.41%	10,721
Mar 24, 2026	63.40	63.42	63.00	63.19	63.19	-0.61%	21,277
Mar 23, 2026	63.80	64.22	63.47	63.58	63.58	1.36%	6,796
Mar 20, 2026	63.32	63.33	62.55	62.73	62.72	-1.73%	13,832
Mar 19, 2026	63.22	63.99	63.22	63.83	63.83	-0.06%	27,619
Mar 18, 2026	64.55	64.56	63.87	63.87	63.87	-1.58%	16,988
Mar 17, 2026	65.02	65.27	64.83	64.90	64.90	0.59%	40,878
Mar 16, 2026	64.75	64.76	64.52	64.59	64.52	0.94%	25,280
Mar 13, 2026	64.20	64.79	63.82	63.99	63.92	-0.12%	12,706