Skip to main content
Virtus US Dividend ETF (VUS)
NYSEARCA: VUS · Real-Time Price · USD
28.32
-0.22 (-0.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2128.3228.2128.3228.32-0.76%248
Apr 27, 202628.4928.5428.4928.5428.54-356
Apr 24, 202628.4428.5628.4428.5328.530.77%4,811
Apr 23, 202628.3328.3628.3228.3228.31-0.26%1,368
Apr 22, 202628.3628.3928.3528.3928.390.94%455
Apr 21, 202628.4028.4028.1328.1328.13-0.80%201
Apr 20, 202628.3528.3528.3528.3528.35-0.10%50
Apr 17, 202628.4028.4028.3828.3828.381.73%374
Apr 16, 202627.9027.9027.9027.9027.90-0.28%104
Apr 15, 202627.9827.9827.9827.9827.980.50%2
Apr 14, 202627.8427.8427.8427.8427.841.01%72
Apr 13, 202627.3927.5627.3927.5627.560.83%112
Apr 10, 202627.3327.3327.3327.3327.330.06%6
Apr 9, 202627.3227.3227.3227.3227.321.02%69
Apr 8, 202627.0427.0427.0427.0427.042.93%120
Apr 7, 202626.2726.2726.2726.2726.270.12%19
Apr 6, 202626.2226.2426.2226.2426.240.38%32,921
Apr 2, 202626.1426.1426.1426.1426.140.30%60
Apr 1, 202626.0626.0626.0626.0626.061.19%-
Mar 31, 202625.7525.7525.7525.7525.752.95%-
Mar 30, 202625.0225.0225.0225.0225.02-0.61%56
Mar 27, 202625.3825.3825.1725.1725.17-1.34%219
Mar 26, 202625.5125.5125.5125.5125.51-1.94%16
Mar 25, 202626.0226.0226.0226.0226.020.49%9
Mar 24, 202625.8925.8925.8925.8925.89-0.01%9
Mar 23, 202626.0326.0325.9025.9025.891.48%118
Mar 20, 202625.5225.5225.5225.5225.52-3.02%2
Mar 19, 202626.3126.3126.3126.3126.09-0.19%14
Mar 18, 202626.3626.3626.3626.3626.14-1.25%2
Mar 17, 202626.7826.7826.6926.6926.470.34%102
Mar 16, 202626.6026.6026.6026.6026.381.16%123
Mar 13, 202626.3026.3026.3026.3026.08-0.79%77
Mar 12, 202626.5126.5126.5126.5126.29-1.85%21
Mar 11, 202627.1127.1127.0127.0126.780.01%203
Mar 10, 202627.2727.2727.0027.0026.780.36%306
Mar 9, 202626.9126.9126.9126.9126.680.81%51
Mar 6, 202626.8526.8526.6926.6926.47-1.55%213
Mar 5, 202627.2727.2726.9027.1126.89-1.19%714
Mar 4, 202627.4827.4827.4427.4427.210.87%201
Mar 3, 202626.9427.2526.9427.2026.97-1.58%260
Mar 2, 202627.4627.6627.4627.6427.410.38%307
Feb 27, 202627.5727.5727.5127.5327.30-0.60%472
Feb 26, 202627.9327.9327.5827.7027.47-0.58%950
Feb 25, 202627.7227.8627.7227.8627.630.84%839
Feb 24, 202627.5527.6327.5527.6327.400.86%175
Feb 23, 202627.3927.3927.3927.3927.16-0.75%178
Feb 20, 202627.5827.6027.5827.6027.370.95%4,193
Feb 19, 202627.2627.3427.2627.3427.11-0.33%507
Feb 18, 202627.4027.4327.3827.4327.200.71%345
Feb 17, 202627.2327.2327.2327.2327.010.10%15
Feb 13, 202627.2927.3227.2027.2126.980.82%581
Feb 12, 202627.5227.5226.9926.9926.76-1.44%814
Feb 11, 202627.3227.4327.3227.3827.150.97%502
Feb 10, 202627.1927.2127.1227.1226.89-0.32%1,755
Feb 9, 202627.2127.2127.2027.2026.980.54%90,014
Feb 6, 202627.0627.0627.0627.0626.832.05%41
Feb 5, 202626.4826.5226.4826.5226.29-0.90%110
Feb 4, 202626.7626.7626.7626.7626.53-0.82%118
Feb 3, 202627.1327.1326.8726.9826.75-0.26%12,415
Feb 2, 202627.0427.1226.9927.0526.820.87%503
Jan 30, 202627.2227.2426.8226.8226.59-1.54%12,691
Jan 29, 202627.0627.2426.8527.2427.01-0.22%3,032
Jan 28, 202627.3027.3027.3027.3027.070.29%88
Jan 27, 202627.2227.2227.2227.2226.991.30%6
Jan 26, 202626.8726.8726.8726.8726.640.78%97
Jan 23, 202626.6626.6626.6626.6626.44-0.06%28
Jan 22, 202626.6826.6826.6826.6826.460.64%10
Jan 21, 202626.4326.5126.4326.5126.291.28%28,014
Jan 20, 202626.3426.3426.1726.1725.95-1.38%139
Jan 16, 202626.5426.5426.5426.5426.320.31%6
Jan 15, 202626.5026.5326.4626.4626.230.90%563
Jan 14, 202626.2326.2326.1226.2226.00-0.35%631
Jan 13, 202626.3426.3626.3126.3126.090.13%746
Jan 12, 202626.2826.2826.2826.2826.060.55%12
Jan 9, 202626.1326.1526.1326.1425.920.89%704
Jan 8, 202625.9125.9125.9125.9125.69-0.30%-
Jan 7, 202625.9825.9825.9825.9825.77-0.18%1
Jan 6, 202626.0326.0326.0326.0325.811.28%69
Jan 5, 202625.7025.7025.7025.7025.490.76%13
Jan 2, 202625.5125.5125.5125.5125.290.90%41
Dec 31, 202525.3725.3725.2825.2825.07-0.61%570
Dec 30, 202525.4325.4325.4325.4325.22-0.12%5
Dec 29, 202525.4725.4725.4725.4725.25-0.53%12
Dec 26, 202525.6025.6025.6025.6025.390.11%6
Dec 24, 202525.5725.5725.5725.5725.360.42%1
Dec 23, 202525.4725.4725.4725.4725.250.06%80
Dec 22, 202525.4525.4525.4525.4525.240.82%112
Dec 19, 202525.2425.2425.2425.2425.031.06%1
Dec 18, 202524.9924.9924.9824.9824.771.12%647,745
Dec 17, 202524.7024.7024.7024.7024.49-1.04%20
Dec 16, 202525.0225.0224.7924.9624.75-0.16%1,007
Dec 15, 202525.0025.0425.0025.0024.79-0.14%786
Dec 12, 202525.0425.0425.0425.0424.83-1.50%-
Dec 11, 202525.4225.4225.4225.4225.210.02%-
Dec 10, 202525.2525.4225.2525.4225.200.94%440
Dec 9, 202525.1825.1825.1825.1824.97-1
Dec 8, 202525.2425.2425.1825.1824.97-0.22%315
Dec 5, 202525.2925.2925.1825.2325.020.33%1,063
Dec 4, 202525.1425.1825.1025.1524.940.29%4,329