VUSB(VUSB)
VUSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $49.68 | $49.71 | $49.68 | $49.69 | 947,066 |
| 7/23/2026 | $49.67 | $49.68 | $49.66 | $49.68 | 2.11M |
| 7/22/2026 | $49.70 | $49.71 | $49.68 | $49.68 | 999,900 |
| 7/21/2026 | $49.70 | $49.72 | $49.70 | $49.70 | 1.04M |
| 7/20/2026 | $49.72 | $49.72 | $49.69 | $49.70 | 1.26M |
| 7/17/2026 | $49.71 | $49.73 | $49.69 | $49.69 | 1.39M |
| 7/16/2026 | $49.70 | $49.70 | $49.69 | $49.69 | 888,404 |
| 7/15/2026 | $49.69 | $49.71 | $49.68 | $49.70 | 1.32M |
| 7/14/2026 | $49.68 | $49.69 | $49.66 | $49.68 | 1.12M |
| 7/13/2026 | $49.66 | $49.66 | $49.64 | $49.64 | 1.28M |
| 7/10/2026 | $49.65 | $49.66 | $49.65 | $49.66 | 3.06M |
| 7/9/2026 | $49.65 | $49.66 | $49.64 | $49.65 | 2.32M |
| 7/8/2026 | $49.64 | $49.65 | $49.62 | $49.64 | 1.10M |
| 7/7/2026 | $49.66 | $49.66 | $49.63 | $49.63 | 1.10M |
| 7/6/2026 | $49.66 | $49.67 | $49.65 | $49.66 | 1.69M |
| 7/2/2026 | $49.64 | $49.65 | $49.63 | $49.64 | 1.81M |
| 7/1/2026 | $49.61 | $49.63 | $49.60 | $49.60 | 1.54M |
| 6/30/2026 | $49.80 | $49.80 | $49.77 | $49.78 | 1.77M |
| 6/29/2026 | $49.78 | $49.79 | $49.77 | $49.78 | 2.03M |
| 6/26/2026 | $49.76 | $49.78 | $49.76 | $49.78 | 1.27M |
| 6/25/2026 | $49.74 | $49.77 | $49.73 | $49.73 | 1.51M |
| 6/24/2026 | $49.74 | $49.75 | $49.73 | $49.74 | 1.03M |
| 6/23/2026 | $49.72 | $49.76 | $49.71 | $49.73 | 1.26M |
| 6/22/2026 | $49.69 | $49.71 | $49.67 | $49.70 | 1.70M |
| 6/18/2026 | $49.68 | $49.72 | $49.68 | $49.70 | 1.58M |
| 6/17/2026 | $49.74 | $49.74 | $49.66 | $49.67 | 1.29M |
| 6/16/2026 | $49.74 | $49.75 | $49.73 | $49.74 | 1.20M |
| 6/15/2026 | $49.74 | $49.75 | $49.72 | $49.74 | 1.41M |
| 6/12/2026 | $49.72 | $49.72 | $49.70 | $49.70 | 1.21M |
| 6/11/2026 | $49.68 | $49.71 | $49.67 | $49.70 | 1.55M |
| 6/10/2026 | $49.67 | $49.68 | $49.66 | $49.67 | 1.46M |
| 6/9/2026 | $49.66 | $49.68 | $49.66 | $49.66 | 1.76M |
| 6/8/2026 | $49.65 | $49.66 | $49.62 | $49.63 | 1.45M |
| 6/5/2026 | $49.66 | $49.66 | $49.61 | $49.62 | 4.64M |
| 6/4/2026 | $49.68 | $49.68 | $49.67 | $49.67 | 1.74M |
| 6/3/2026 | $49.65 | $49.67 | $49.65 | $49.66 | 1.50M |
| 6/2/2026 | $49.66 | $49.67 | $49.66 | $49.67 | 1.54M |
| 6/1/2026 | $49.65 | $49.67 | $49.63 | $49.67 | 2.03M |
| 5/29/2026 | $49.81 | $49.83 | $49.80 | $49.83 | 1.13M |
| 5/28/2026 | $49.79 | $49.81 | $49.79 | $49.80 | 1.18M |
| 5/27/2026 | $49.79 | $49.80 | $49.77 | $49.80 | 1.23M |
| 5/26/2026 | $49.78 | $49.79 | $49.77 | $49.78 | 1.10M |
| 5/22/2026 | $49.77 | $49.77 | $49.73 | $49.74 | 1.19M |
| 5/21/2026 | $49.73 | $49.74 | $49.72 | $49.74 | 1.62M |
| 5/20/2026 | $49.71 | $49.75 | $49.71 | $49.74 | 1.46M |
| 5/19/2026 | $49.70 | $49.71 | $49.69 | $49.70 | 1.19M |
| 5/18/2026 | $49.73 | $49.74 | $49.70 | $49.71 | 8.43M |
| 5/15/2026 | $49.71 | $49.71 | $49.69 | $49.70 | 1.41M |
| 5/14/2026 | $49.73 | $49.73 | $49.71 | $49.72 | 1.23M |
| 5/13/2026 | $49.70 | $49.71 | $49.70 | $49.70 | 1.48M |
| 5/12/2026 | $49.70 | $49.71 | $49.69 | $49.71 | 1.25M |
| 5/11/2026 | $49.70 | $49.72 | $49.70 | $49.70 | 1.55M |
| 5/8/2026 | $49.71 | $49.72 | $49.70 | $49.70 | 1.52M |
| 5/7/2026 | $49.70 | $49.71 | $49.67 | $49.67 | 1.50M |
| 5/6/2026 | $49.68 | $49.70 | $49.68 | $49.70 | 1.17M |
| 5/5/2026 | $49.66 | $49.67 | $49.65 | $49.67 | 1.70M |
| 5/4/2026 | $49.66 | $49.66 | $49.62 | $49.63 | 2.81M |
| 5/1/2026 | $49.66 | $49.67 | $49.65 | $49.65 | 1.63M |
| 4/30/2026 | $49.82 | $49.83 | $49.81 | $49.81 | 2.66M |
| 4/29/2026 | $49.83 | $49.83 | $49.79 | $49.79 | 1.67M |
| 4/28/2026 | $49.82 | $49.83 | $49.81 | $49.83 | 1.42M |
| 4/27/2026 | $49.83 | $49.84 | $49.82 | $49.82 | 1.27M |