Vanguard Wellington U.S. Growth Active ETF (VUSG)

VUSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	57.79	58.20	57.79	58.05	58.05	-0.36%	3,214
Feb 18, 2026	57.93	58.62	57.93	58.26	58.26	1.02%	20,136
Feb 17, 2026	56.98	57.89	56.75	57.67	57.67	0.53%	14,904
Feb 13, 2026	57.86	57.88	57.26	57.37	57.37	-0.63%	8,803
Feb 12, 2026	59.23	59.23	57.73	57.74	57.74	-2.01%	13,351
Feb 11, 2026	59.69	59.69	58.46	58.92	58.92	-0.48%	15,057
Feb 10, 2026	59.63	59.68	59.20	59.20	59.20	-0.46%	2,181
Feb 9, 2026	58.58	59.53	58.47	59.48	59.47	1.51%	2,623
Feb 6, 2026	57.55	58.69	57.55	58.59	58.59	2.11%	10,794
Feb 5, 2026	57.48	58.13	57.27	57.38	57.38	-2.08%	15,255
Feb 4, 2026	59.28	59.36	57.98	58.60	58.60	-1.21%	11,129
Feb 3, 2026	60.19	60.22	58.75	59.32	59.32	-1.90%	36,287
Feb 2, 2026	60.04	60.87	60.04	60.47	60.47	0.18%	6,647
Jan 30, 2026	60.84	60.98	60.36	60.36	60.36	-1.14%	3,586
Jan 29, 2026	61.52	61.52	59.81	61.06	61.06	-1.57%	6,941
Jan 28, 2026	62.47	62.47	61.74	62.03	62.03	0.33%	8,399
Jan 27, 2026	61.76	61.98	61.76	61.83	61.83	1.01%	5,483
Jan 26, 2026	60.95	61.39	60.91	61.21	61.21	0.43%	8,074
Jan 23, 2026	60.66	61.17	60.66	60.95	60.95	0.60%	3,361
Jan 22, 2026	60.79	60.81	60.52	60.59	60.59	0.86%	10,267
Jan 21, 2026	59.63	60.42	59.43	60.07	60.07	0.78%	9,406
Jan 20, 2026	60.13	60.25	59.59	59.61	59.61	-2.87%	16,547
Jan 16, 2026	61.70	61.71	61.34	61.37	61.37	-0.05%	3,583
Jan 15, 2026	61.72	61.79	61.37	61.40	61.40	0.45%	7,821
Jan 14, 2026	61.61	61.61	60.76	61.12	61.12	-1.45%	20,866
Jan 13, 2026	62.38	62.38	61.75	62.02	62.02	-0.29%	12,632
Jan 12, 2026	61.88	62.35	61.76	62.20	62.20	0.40%	17,742
Jan 9, 2026	61.64	62.01	61.49	61.95	61.95	0.75%	20,507
Jan 8, 2026	61.85	61.86	61.18	61.49	61.49	-0.71%	10,411
Jan 7, 2026	61.56	62.13	61.51	61.93	61.93	0.72%	17,992
Jan 6, 2026	61.13	61.49	61.05	61.49	61.49	0.70%	16,896
Jan 5, 2026	61.28	61.36	61.01	61.06	61.06	0.39%	19,220
Jan 2, 2026	61.31	61.70	60.59	60.82	60.82	-0.02%	27,407
Dec 31, 2025	61.34	61.34	60.83	60.83	60.83	-0.62%	12,374
Dec 30, 2025	61.24	61.41	61.20	61.21	61.21	-0.22%	7,410
Dec 29, 2025	61.30	61.47	61.16	61.34	61.34	-0.50%	23,160
Dec 26, 2025	61.73	61.78	61.50	61.65	61.65	0.02%	15,917
Dec 24, 2025	61.54	61.67	61.43	61.64	61.64	0.16%	5,627
Dec 23, 2025	61.04	61.54	60.99	61.54	61.54	0.72%	8,378
Dec 22, 2025	61.08	61.15	60.94	61.10	61.09	0.76%	15,752
Dec 19, 2025	60.06	60.66	60.06	60.64	60.63	1.49%	22,020
Dec 18, 2025	59.75	60.07	59.45	59.75	59.74	1.41%	33,808
Dec 17, 2025	60.05	60.07	58.92	58.92	58.91	-1.70%	40,237
Dec 16, 2025	59.73	60.35	59.49	59.94	59.93	0.15%	27,487
Dec 15, 2025	60.61	60.61	59.85	59.85	59.84	-1.11%	36,018
Dec 12, 2025	61.49	61.49	60.16	60.52	60.51	-2.17%	34,357
Dec 11, 2025	61.65	61.87	61.01	61.86	61.85	-0.19%	25,402
Dec 10, 2025	61.74	62.07	61.55	61.98	61.97	0.21%	57,399
Dec 9, 2025	61.54	61.97	61.54	61.85	61.84	0.10%	12,052
Dec 8, 2025	61.98	62.08	61.51	61.79	61.78	0.03%	21,286

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.