VUSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.00	67.00	66.62	66.67	66.67	-0.36%	3,250
Jun 1, 2026	66.37	67.02	66.37	66.91	66.91	1.13%	50,206
May 29, 2026	66.01	66.18	65.85	66.16	66.16	0.75%	26,809
May 28, 2026	64.88	65.71	64.88	65.67	65.67	1.31%	22,904
May 27, 2026	64.56	64.91	64.56	64.82	64.82	0.30%	18,144
May 26, 2026	64.81	64.81	64.50	64.63	64.63	0.23%	10,119
May 22, 2026	64.95	64.95	64.48	64.48	64.48	-0.07%	18,022
May 21, 2026	64.39	64.69	64.31	64.52	64.52	0.02%	48,718
May 20, 2026	63.91	64.51	63.83	64.51	64.51	1.38%	21,776
May 19, 2026	64.04	64.11	63.63	63.63	63.63	-1.10%	28,048
May 18, 2026	64.76	64.85	63.90	64.34	64.34	-0.62%	22,120
May 15, 2026	64.84	64.99	64.74	64.74	64.74	-1.32%	7,281
May 14, 2026	64.86	65.66	64.84	65.61	65.61	1.51%	9,024
May 13, 2026	64.04	64.76	64.04	64.64	64.64	0.92%	9,785
May 12, 2026	64.04	64.24	63.47	64.05	64.04	-0.36%	8,626
May 11, 2026	64.32	64.48	64.25	64.28	64.28	-0.27%	2,884
May 8, 2026	64.44	64.45	64.31	64.45	64.45	0.31%	8,762
May 7, 2026	64.61	64.79	64.20	64.25	64.25	-0.01%	7,829
May 6, 2026	63.65	64.26	63.65	64.26	64.26	1.64%	13,983
May 5, 2026	63.48	63.48	63.18	63.22	63.22	0.08%	4,336
May 4, 2026	63.25	63.46	62.96	63.17	63.17	-0.21%	13,725
May 1, 2026	62.99	63.57	62.99	63.30	63.30	0.96%	11,172
Apr 30, 2026	62.00	62.75	62.00	62.70	62.70	0.45%	1,915
Apr 29, 2026	62.58	62.66	62.39	62.42	62.42	-0.37%	7,164
Apr 28, 2026	62.44	62.70	62.41	62.65	62.65	-0.78%	1,692
Apr 27, 2026	62.73	63.14	62.73	63.14	63.14	0.43%	1,828
Apr 24, 2026	62.13	62.95	61.97	62.87	62.87	1.65%	11,717
Apr 23, 2026	62.35	62.46	61.78	61.85	61.85	-1.50%	7,237
Apr 22, 2026	62.34	62.80	62.34	62.80	62.80	1.68%	3,969
Apr 21, 2026	62.25	62.25	61.76	61.76	61.76	-0.67%	9,148
Apr 20, 2026	62.14	62.18	61.93	62.18	62.18	-0.23%	2,582
Apr 17, 2026	62.05	62.47	62.05	62.32	62.32	1.61%	30,404
Apr 16, 2026	61.52	61.54	61.09	61.33	61.33	-0.05%	8,486
Apr 15, 2026	60.42	61.36	60.42	61.36	61.36	2.08%	6,303
Apr 14, 2026	59.38	60.13	59.38	60.11	60.11	2.37%	12,202
Apr 13, 2026	57.74	58.72	57.74	58.72	58.72	1.48%	4,776
Apr 10, 2026	57.94	58.10	57.76	57.86	57.86	0.73%	3,335
Apr 9, 2026	57.16	57.46	56.84	57.45	57.45	0.42%	8,008
Apr 8, 2026	58.06	58.06	57.15	57.21	57.21	2.74%	10,754
Apr 7, 2026	55.37	55.68	54.71	55.68	55.68	0.10%	25,023
Apr 6, 2026	55.62	55.70	55.44	55.63	55.63	0.11%	1,721
Apr 2, 2026	54.52	55.57	54.52	55.57	55.57	-0.06%	1,614
Apr 1, 2026	55.61	55.83	55.45	55.60	55.60	1.08%	7,447
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	-0.65%	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	-2.58%	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