Vanguard Wellington U.S. Growth Active ETF (VUSG)
BATS: VUSG · Real-Time Price · USD
58.50
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
VUSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.68 | 58.68 | 57.83 | 58.50 | 58.50 | 0.07% | 5,620 |
| Mar 4, 2026 | 57.94 | 58.66 | 57.94 | 58.46 | 58.46 | 1.15% | 6,578 |
| Mar 3, 2026 | 57.00 | 57.99 | 56.65 | 57.79 | 57.79 | -0.88% | 14,347 |
| Mar 2, 2026 | 57.00 | 58.39 | 57.00 | 58.31 | 58.31 | 0.88% | 12,095 |
| Feb 27, 2026 | 57.65 | 58.07 | 57.56 | 57.80 | 57.80 | -1.31% | 17,264 |
| Feb 26, 2026 | 58.86 | 58.90 | 58.14 | 58.57 | 58.57 | -1.37% | 10,155 |
| Feb 25, 2026 | 59.31 | 59.46 | 59.30 | 59.38 | 59.38 | 1.50% | 5,249 |
| Feb 24, 2026 | 57.74 | 58.50 | 57.74 | 58.50 | 58.50 | 1.21% | 1,921 |
| Feb 23, 2026 | 58.34 | 58.34 | 57.66 | 57.80 | 57.80 | -1.48% | 21,438 |
| Feb 20, 2026 | 58.18 | 58.93 | 58.18 | 58.67 | 58.67 | 1.07% | 4,904 |
| Feb 19, 2026 | 57.79 | 58.20 | 57.79 | 58.05 | 58.05 | -0.36% | 3,214 |
| Feb 18, 2026 | 57.93 | 58.62 | 57.93 | 58.26 | 58.26 | 1.02% | 20,136 |
| Feb 17, 2026 | 56.98 | 57.89 | 56.75 | 57.67 | 57.67 | 0.53% | 14,904 |
| Feb 13, 2026 | 57.86 | 57.88 | 57.26 | 57.37 | 57.37 | -0.63% | 8,803 |
| Feb 12, 2026 | 59.23 | 59.23 | 57.73 | 57.74 | 57.74 | -2.01% | 13,351 |
| Feb 11, 2026 | 59.69 | 59.69 | 58.46 | 58.92 | 58.92 | -0.48% | 15,057 |
| Feb 10, 2026 | 59.63 | 59.68 | 59.20 | 59.20 | 59.20 | -0.46% | 2,181 |
| Feb 9, 2026 | 58.58 | 59.53 | 58.47 | 59.48 | 59.47 | 1.51% | 2,623 |
| Feb 6, 2026 | 57.55 | 58.69 | 57.55 | 58.59 | 58.59 | 2.11% | 10,794 |
| Feb 5, 2026 | 57.48 | 58.13 | 57.27 | 57.38 | 57.38 | -2.08% | 15,255 |
| Feb 4, 2026 | 59.28 | 59.36 | 57.98 | 58.60 | 58.60 | -1.21% | 11,129 |
| Feb 3, 2026 | 60.19 | 60.22 | 58.75 | 59.32 | 59.32 | -1.90% | 36,287 |
| Feb 2, 2026 | 60.04 | 60.87 | 60.04 | 60.47 | 60.47 | 0.18% | 6,647 |
| Jan 30, 2026 | 60.84 | 60.98 | 60.36 | 60.36 | 60.36 | -1.14% | 3,586 |
| Jan 29, 2026 | 61.52 | 61.52 | 59.81 | 61.06 | 61.06 | -1.57% | 6,941 |
| Jan 28, 2026 | 62.47 | 62.47 | 61.74 | 62.03 | 62.03 | 0.33% | 8,399 |
| Jan 27, 2026 | 61.76 | 61.98 | 61.76 | 61.83 | 61.83 | 1.01% | 5,483 |
| Jan 26, 2026 | 60.95 | 61.39 | 60.91 | 61.21 | 61.21 | 0.43% | 8,074 |
| Jan 23, 2026 | 60.66 | 61.17 | 60.66 | 60.95 | 60.95 | 0.60% | 3,361 |
| Jan 22, 2026 | 60.79 | 60.81 | 60.52 | 60.59 | 60.59 | 0.86% | 10,267 |
| Jan 21, 2026 | 59.63 | 60.42 | 59.43 | 60.07 | 60.07 | 0.78% | 9,406 |
| Jan 20, 2026 | 60.13 | 60.25 | 59.59 | 59.61 | 59.61 | -2.87% | 16,547 |
| Jan 16, 2026 | 61.70 | 61.71 | 61.34 | 61.37 | 61.37 | -0.05% | 3,583 |
| Jan 15, 2026 | 61.72 | 61.79 | 61.37 | 61.40 | 61.40 | 0.45% | 7,821 |
| Jan 14, 2026 | 61.61 | 61.61 | 60.76 | 61.12 | 61.12 | -1.45% | 20,866 |
| Jan 13, 2026 | 62.38 | 62.38 | 61.75 | 62.02 | 62.02 | -0.29% | 12,632 |
| Jan 12, 2026 | 61.88 | 62.35 | 61.76 | 62.20 | 62.20 | 0.40% | 17,742 |
| Jan 9, 2026 | 61.64 | 62.01 | 61.49 | 61.95 | 61.95 | 0.75% | 20,507 |
| Jan 8, 2026 | 61.85 | 61.86 | 61.18 | 61.49 | 61.49 | -0.71% | 10,411 |
| Jan 7, 2026 | 61.56 | 62.13 | 61.51 | 61.93 | 61.93 | 0.72% | 17,992 |
| Jan 6, 2026 | 61.13 | 61.49 | 61.05 | 61.49 | 61.49 | 0.70% | 16,896 |
| Jan 5, 2026 | 61.28 | 61.36 | 61.01 | 61.06 | 61.06 | 0.39% | 19,220 |
| Jan 2, 2026 | 61.31 | 61.70 | 60.59 | 60.82 | 60.82 | -0.02% | 27,407 |
| Dec 31, 2025 | 61.34 | 61.34 | 60.83 | 60.83 | 60.83 | -0.62% | 12,374 |
| Dec 30, 2025 | 61.24 | 61.41 | 61.20 | 61.21 | 61.21 | -0.22% | 7,410 |
| Dec 29, 2025 | 61.30 | 61.47 | 61.16 | 61.34 | 61.34 | -0.50% | 23,160 |
| Dec 26, 2025 | 61.73 | 61.78 | 61.50 | 61.65 | 61.65 | 0.02% | 15,917 |
| Dec 24, 2025 | 61.54 | 61.67 | 61.43 | 61.64 | 61.64 | 0.16% | 5,627 |
| Dec 23, 2025 | 61.04 | 61.54 | 60.99 | 61.54 | 61.54 | 0.72% | 8,378 |
| Dec 22, 2025 | 61.08 | 61.15 | 60.94 | 61.10 | 61.09 | 0.76% | 15,752 |
| Dec 19, 2025 | 60.06 | 60.66 | 60.06 | 60.64 | 60.63 | 1.49% | 22,020 |
| Dec 18, 2025 | 59.75 | 60.07 | 59.45 | 59.75 | 59.74 | 1.41% | 33,808 |
| Dec 17, 2025 | 60.05 | 60.07 | 58.92 | 58.92 | 58.91 | -1.70% | 40,237 |
| Dec 16, 2025 | 59.73 | 60.35 | 59.49 | 59.94 | 59.93 | 0.15% | 27,487 |
| Dec 15, 2025 | 60.61 | 60.61 | 59.85 | 59.85 | 59.84 | -1.11% | 36,018 |
| Dec 12, 2025 | 61.49 | 61.49 | 60.16 | 60.52 | 60.51 | -2.17% | 34,357 |
| Dec 11, 2025 | 61.65 | 61.87 | 61.01 | 61.86 | 61.85 | -0.19% | 25,402 |
| Dec 10, 2025 | 61.74 | 62.07 | 61.55 | 61.98 | 61.97 | 0.21% | 57,399 |
| Dec 9, 2025 | 61.54 | 61.97 | 61.54 | 61.85 | 61.84 | 0.10% | 12,052 |
| Dec 8, 2025 | 61.98 | 62.08 | 61.51 | 61.79 | 61.78 | 0.03% | 21,286 |
| Dec 5, 2025 | 61.65 | 62.04 | 61.60 | 61.77 | 61.76 | 0.54% | 24,568 |
| Dec 4, 2025 | 61.57 | 61.57 | 61.05 | 61.44 | 61.43 | 0.25% | 8,124 |
| Dec 3, 2025 | 61.16 | 61.44 | 60.87 | 61.29 | 61.28 | -0.13% | 8,388 |
| Dec 2, 2025 | 61.40 | 61.81 | 61.32 | 61.37 | 61.36 | 0.59% | 49,172 |
| Dec 1, 2025 | 60.93 | 61.29 | 60.70 | 61.01 | 61.00 | -0.54% | 28,281 |
| Nov 28, 2025 | 61.39 | 61.39 | 61.16 | 61.34 | 61.33 | 0.32% | 4,107 |
| Nov 26, 2025 | 61.19 | 61.30 | 60.84 | 61.15 | 61.14 | 0.87% | 17,390 |
| Nov 25, 2025 | 60.02 | 60.66 | 59.50 | 60.62 | 60.61 | 0.83% | 17,691 |
| Nov 24, 2025 | 59.15 | 60.12 | 59.15 | 60.12 | 60.11 | 2.79% | 36,001 |
| Nov 21, 2025 | 58.45 | 59.13 | 57.49 | 58.49 | 58.48 | 0.57% | 24,242 |
| Nov 20, 2025 | 60.89 | 60.99 | 58.08 | 58.16 | 58.15 | -2.07% | 47,439 |
| Nov 19, 2025 | 59.13 | 60.00 | 58.91 | 59.39 | 59.38 | 0.75% | 68,297 |