Vanguard Wellington U.S. Value Active ETF (VUSV)
BATS: VUSV · Real-Time Price · USD
66.34
-0.14 (-0.22%)
At close: May 13, 2026, 4:00 PM EDT
66.39
+0.05 (0.08%)
After-hours: May 13, 2026, 8:00 PM EDT
VUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 66.29 | 66.39 | 66.08 | 66.34 | 66.34 | -0.22% | 4,629 |
| May 12, 2026 | 66.35 | 66.48 | 66.00 | 66.48 | 66.48 | 0.26% | 9,647 |
| May 11, 2026 | 66.63 | 66.70 | 66.31 | 66.31 | 66.31 | -0.62% | 9,810 |
| May 8, 2026 | 66.56 | 66.78 | 66.56 | 66.72 | 66.72 | 0.25% | 2,620 |
| May 7, 2026 | 67.16 | 67.16 | 66.54 | 66.56 | 66.56 | -0.57% | 7,396 |
| May 6, 2026 | 66.62 | 66.95 | 66.62 | 66.93 | 66.93 | 1.29% | 6,166 |
| May 5, 2026 | 66.06 | 66.24 | 65.89 | 66.08 | 66.08 | 0.46% | 12,878 |
| May 4, 2026 | 66.03 | 66.20 | 65.76 | 65.78 | 65.78 | -0.67% | 3,156 |
| May 1, 2026 | 66.38 | 66.57 | 66.22 | 66.22 | 66.22 | -0.24% | 4,945 |
| Apr 30, 2026 | 65.57 | 66.38 | 65.57 | 66.38 | 66.38 | 1.48% | 6,447 |
| Apr 29, 2026 | 65.55 | 65.55 | 65.29 | 65.42 | 65.42 | -0.06% | 7,509 |
| Apr 28, 2026 | 65.65 | 65.68 | 65.40 | 65.45 | 65.45 | -0.14% | 3,107 |
| Apr 27, 2026 | 65.60 | 65.69 | 65.51 | 65.55 | 65.55 | -0.03% | 10,474 |
| Apr 24, 2026 | 65.65 | 65.67 | 65.44 | 65.57 | 65.57 | 0.03% | 5,892 |
| Apr 23, 2026 | 65.65 | 65.78 | 65.33 | 65.55 | 65.55 | -0.16% | 7,181 |
| Apr 22, 2026 | 65.95 | 65.96 | 65.66 | 65.66 | 65.66 | 0.22% | 6,162 |
| Apr 21, 2026 | 66.02 | 66.27 | 65.51 | 65.51 | 65.51 | -0.46% | 4,702 |
| Apr 20, 2026 | 65.83 | 65.88 | 65.81 | 65.81 | 65.81 | 0.10% | 4,359 |
| Apr 17, 2026 | 65.28 | 65.76 | 65.28 | 65.75 | 65.75 | 1.15% | 9,954 |
| Apr 16, 2026 | 65.12 | 65.14 | 65.00 | 65.00 | 65.00 | 0.09% | 8,917 |
| Apr 15, 2026 | 64.78 | 65.01 | 64.77 | 64.94 | 64.94 | 0.17% | 4,945 |
| Apr 14, 2026 | 64.70 | 64.88 | 64.70 | 64.83 | 64.83 | 0.45% | 13,392 |
| Apr 13, 2026 | 63.87 | 64.54 | 63.87 | 64.54 | 64.54 | 0.93% | 3,784 |
| Apr 10, 2026 | 64.16 | 64.18 | 63.95 | 63.95 | 63.94 | -0.50% | 3,973 |
| Apr 9, 2026 | 64.03 | 64.30 | 63.91 | 64.26 | 64.26 | 0.22% | 7,296 |
| Apr 8, 2026 | 64.17 | 64.26 | 63.99 | 64.13 | 64.13 | 2.01% | 6,101 |
| Apr 7, 2026 | 62.72 | 62.86 | 62.47 | 62.86 | 62.86 | 0.08% | 4,112 |
| Apr 6, 2026 | 62.53 | 62.81 | 62.53 | 62.81 | 62.81 | 0.33% | 4,599 |
| Apr 2, 2026 | 61.85 | 62.88 | 61.85 | 62.61 | 62.61 | 0.30% | 5,716 |
| Apr 1, 2026 | 62.50 | 62.63 | 62.37 | 62.42 | 62.42 | 0.22% | 4,733 |
| Mar 31, 2026 | 61.93 | 62.36 | 61.81 | 62.28 | 62.28 | 1.90% | 4,790 |
| Mar 30, 2026 | 61.55 | 61.75 | 61.12 | 61.12 | 61.12 | -0.04% | 5,319 |
| Mar 27, 2026 | 61.56 | 61.59 | 61.14 | 61.14 | 61.14 | -1.31% | 5,042 |
| Mar 26, 2026 | 62.27 | 62.64 | 61.95 | 61.95 | 61.95 | -0.71% | 10,599 |
| Mar 25, 2026 | 62.64 | 62.88 | 62.40 | 62.40 | 62.39 | 0.40% | 5,324 |
| Mar 24, 2026 | 61.91 | 62.53 | 61.91 | 62.15 | 62.15 | -0.11% | 5,142 |
| Mar 23, 2026 | 62.27 | 62.58 | 62.11 | 62.22 | 62.22 | 0.99% | 6,626 |
| Mar 20, 2026 | 62.31 | 62.31 | 61.38 | 61.61 | 61.61 | -1.29% | 9,538 |
| Mar 19, 2026 | 62.10 | 62.63 | 62.10 | 62.41 | 62.41 | -0.17% | 5,674 |
| Mar 18, 2026 | 62.96 | 63.02 | 62.52 | 62.52 | 62.52 | -1.04% | 4,310 |
| Mar 17, 2026 | 63.24 | 63.36 | 63.18 | 63.18 | 63.18 | 0.75% | 10,503 |
| Mar 16, 2026 | 62.93 | 62.94 | 62.71 | 62.71 | 62.70 | 0.61% | 3,353 |
| Mar 13, 2026 | 62.76 | 62.91 | 62.27 | 62.32 | 62.32 | -0.22% | 6,316 |
| Mar 12, 2026 | 62.85 | 63.03 | 62.46 | 62.46 | 62.46 | -1.30% | 3,971 |
| Mar 11, 2026 | 63.38 | 63.38 | 63.01 | 63.28 | 63.28 | -0.12% | 5,365 |
| Mar 10, 2026 | 63.77 | 64.07 | 63.36 | 63.36 | 63.36 | -0.82% | 5,648 |
| Mar 9, 2026 | 63.25 | 63.96 | 62.50 | 63.89 | 63.89 | 0.19% | 5,936 |
| Mar 6, 2026 | 64.00 | 64.00 | 63.40 | 63.77 | 63.77 | -1.36% | 3,563 |
| Mar 5, 2026 | 64.45 | 64.65 | 64.31 | 64.65 | 64.65 | -0.70% | 17,732 |
| Mar 4, 2026 | 64.82 | 65.11 | 64.82 | 65.11 | 65.11 | 0.30% | 5,386 |