VUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.41	67.68	67.41	67.67	67.67	0.09%	9,913
Jun 1, 2026	67.29	67.73	67.29	67.62	67.62	0.07%	2,613
May 29, 2026	67.48	67.70	67.48	67.57	67.57	0.05%	6,846
May 28, 2026	66.96	67.61	66.96	67.53	67.53	0.95%	4,115
May 27, 2026	67.14	67.15	66.90	66.90	66.90	-0.62%	1,683
May 26, 2026	67.41	67.41	67.22	67.32	67.32	0.17%	6,146
May 22, 2026	67.29	67.29	67.20	67.20	67.20	0.69%	786
May 21, 2026	66.48	66.84	66.34	66.74	66.74	-0.06%	5,354
May 20, 2026	65.88	66.78	65.88	66.78	66.78	1.22%	4,515
May 19, 2026	66.13	66.35	65.98	65.98	65.98	-0.65%	84,754
May 18, 2026	65.92	66.41	65.92	66.41	66.41	0.81%	4,016
May 15, 2026	65.99	66.09	65.87	65.87	65.87	-0.98%	5,786
May 14, 2026	66.42	66.60	66.42	66.52	66.52	0.28%	3,390
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	1.47%	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