VUSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	55.61	55.67	55.52	55.60	55.60	1.08%	2,907
Mar 31, 2026	53.55	55.06	53.55	55.01	55.01	4.22%	9,709
Mar 30, 2026	53.22	53.22	52.58	52.78	52.78	-0.66%	18,755
Mar 27, 2026	54.00	54.00	53.06	53.13	53.13	-2.30%	9,771
Mar 26, 2026	55.23	55.42	54.38	54.38	54.38	-2.57%	3,568
Mar 25, 2026	56.06	56.13	55.82	55.82	55.82	0.76%	2,264
Mar 24, 2026	55.73	55.73	55.31	55.40	55.40	-1.21%	12,723
Mar 23, 2026	56.06	56.30	55.96	56.08	56.08	1.69%	3,032
Mar 20, 2026	56.36	56.36	54.95	55.14	55.14	-2.43%	9,438
Mar 19, 2026	56.16	56.68	55.94	56.52	56.52	-0.31%	6,693
Mar 18, 2026	57.49	57.49	56.70	56.70	56.70	-1.46%	3,886
Mar 17, 2026	57.66	57.66	57.44	57.54	57.54	0.34%	2,722
Mar 16, 2026	57.21	57.44	57.19	57.34	57.34	1.39%	1,909
Mar 13, 2026	57.41	57.59	56.50	56.56	56.56	-1.18%	20,165
Mar 12, 2026	57.90	57.90	57.23	57.23	57.23	-1.89%	3,394
Mar 11, 2026	58.40	58.40	58.16	58.34	58.33	-0.04%	1,771
Mar 10, 2026	58.39	58.84	58.36	58.36	58.36	-0.10%	10,124
Mar 9, 2026	56.98	58.42	56.89	58.42	58.42	1.46%	10,584
Mar 6, 2026	57.75	58.10	57.51	57.58	57.58	-1.57%	9,563
Mar 5, 2026	58.68	58.68	57.83	58.50	58.50	0.07%	5,620
Mar 4, 2026	57.94	58.66	57.94	58.46	58.46	1.15%	6,578
Mar 3, 2026	57.00	57.99	56.65	57.79	57.79	-0.88%	14,347
Mar 2, 2026	57.00	58.39	57.00	58.31	58.31	0.88%	12,095
Feb 27, 2026	57.65	58.07	57.56	57.80	57.80	-1.31%	17,264
Feb 26, 2026	58.86	58.90	58.14	58.57	58.57	-1.37%	10,155
Feb 25, 2026	59.31	59.46	59.30	59.38	59.38	1.50%	5,249
Feb 24, 2026	57.74	58.50	57.74	58.50	58.50	1.21%	1,921
Feb 23, 2026	58.34	58.34	57.66	57.80	57.80	-1.48%	21,438
Feb 20, 2026	58.18	58.93	58.18	58.67	58.67	1.07%	4,904
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