Vanguard Wellington U.S. Value Active ETF (VUSV)
BATS: VUSV · Real-Time Price · USD
64.65
-0.46 (-0.71%)
Mar 5, 2026, 4:00 PM EST - Market closed
VUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 64.70 | 65.06 | 63.85 | 64.91 | 64.91 | -1.01% | 7,103 |
| Mar 2, 2026 | 64.95 | 65.68 | 64.95 | 65.58 | 65.58 | 0.17% | 5,023 |
| Feb 27, 2026 | 65.21 | 65.49 | 65.00 | 65.47 | 65.47 | -0.37% | 10,343 |
| Feb 26, 2026 | 65.56 | 65.71 | 65.23 | 65.71 | 65.71 | 0.50% | 11,452 |
| Feb 25, 2026 | 65.49 | 65.49 | 65.00 | 65.38 | 65.38 | 0.07% | 6,112 |
| Feb 24, 2026 | 65.05 | 65.36 | 65.04 | 65.33 | 65.33 | 0.91% | 3,024 |
| Feb 23, 2026 | 65.50 | 65.50 | 64.61 | 64.74 | 64.74 | -1.33% | 14,337 |
| Feb 20, 2026 | 65.21 | 65.69 | 65.20 | 65.61 | 65.61 | 0.30% | 4,436 |
| Feb 19, 2026 | 65.29 | 65.42 | 65.14 | 65.42 | 65.42 | -0.06% | 11,715 |
| Feb 18, 2026 | 65.19 | 65.59 | 65.18 | 65.46 | 65.46 | 0.63% | 16,163 |
| Feb 17, 2026 | 65.07 | 65.35 | 64.81 | 65.05 | 65.05 | -0.09% | 8,423 |
| Feb 13, 2026 | 64.90 | 65.41 | 64.67 | 65.11 | 65.11 | 0.56% | 13,767 |
| Feb 12, 2026 | 65.87 | 65.87 | 64.66 | 64.74 | 64.74 | -1.55% | 5,660 |
| Feb 11, 2026 | 66.00 | 66.00 | 65.53 | 65.76 | 65.76 | 0.24% | 8,370 |
| Feb 10, 2026 | 65.55 | 65.66 | 65.53 | 65.61 | 65.61 | 0.11% | 100,278 |
| Feb 9, 2026 | 65.39 | 65.60 | 65.20 | 65.54 | 65.54 | 0.17% | 6,605 |
| Feb 6, 2026 | 64.86 | 65.42 | 64.85 | 65.42 | 65.42 | 1.65% | 5,423 |
| Feb 5, 2026 | 64.84 | 64.84 | 64.33 | 64.36 | 64.36 | -1.36% | 9,078 |
| Feb 4, 2026 | 64.94 | 65.47 | 64.94 | 65.25 | 65.25 | 0.89% | 5,208 |
| Feb 3, 2026 | 64.92 | 65.16 | 64.19 | 64.68 | 64.68 | -0.54% | 11,740 |
| Feb 2, 2026 | 64.68 | 65.13 | 64.68 | 65.03 | 65.03 | 0.24% | 3,496 |
| Jan 30, 2026 | 64.82 | 65.02 | 64.60 | 64.87 | 64.87 | -0.30% | 3,689 |
| Jan 29, 2026 | 65.53 | 65.61 | 64.67 | 65.07 | 65.07 | -0.31% | 19,371 |
| Jan 28, 2026 | 65.56 | 65.56 | 65.09 | 65.27 | 65.27 | -0.31% | 19,768 |
| Jan 27, 2026 | 65.40 | 65.49 | 65.32 | 65.48 | 65.48 | -0.05% | 11,634 |
| Jan 26, 2026 | 65.64 | 65.66 | 65.42 | 65.51 | 65.51 | 0.14% | 16,145 |
| Jan 23, 2026 | 65.70 | 65.70 | 65.28 | 65.42 | 65.41 | -0.30% | 18,325 |
| Jan 22, 2026 | 65.75 | 65.88 | 65.56 | 65.62 | 65.61 | 0.31% | 10,352 |
| Jan 21, 2026 | 64.71 | 65.56 | 64.71 | 65.42 | 65.42 | 1.48% | 9,989 |
| Jan 20, 2026 | 64.73 | 65.05 | 64.45 | 64.46 | 64.46 | -1.63% | 26,112 |
| Jan 16, 2026 | 65.71 | 65.71 | 65.46 | 65.53 | 65.53 | -0.25% | 7,311 |
| Jan 15, 2026 | 65.68 | 65.83 | 65.56 | 65.70 | 65.70 | 0.33% | 17,377 |
| Jan 14, 2026 | 65.28 | 65.48 | 65.19 | 65.48 | 65.48 | 0.64% | 9,512 |
| Jan 13, 2026 | 65.37 | 65.39 | 64.95 | 65.07 | 65.07 | -0.22% | 13,616 |
| Jan 12, 2026 | 65.12 | 65.21 | 64.92 | 65.21 | 65.21 | -0.11% | 12,770 |
| Jan 9, 2026 | 65.16 | 65.39 | 65.16 | 65.28 | 65.28 | 0.59% | 47,691 |
| Jan 8, 2026 | 64.15 | 64.97 | 64.15 | 64.89 | 64.89 | 1.16% | 7,492 |
| Jan 7, 2026 | 64.85 | 64.86 | 64.14 | 64.15 | 64.15 | -1.12% | 17,000 |
| Jan 6, 2026 | 64.29 | 64.87 | 64.29 | 64.87 | 64.87 | 1.03% | 7,356 |
| Jan 5, 2026 | 63.43 | 64.42 | 63.43 | 64.21 | 64.21 | 1.86% | 8,468 |
| Jan 2, 2026 | 62.74 | 63.20 | 62.58 | 63.04 | 63.04 | 0.63% | 10,414 |
| Dec 31, 2025 | 63.01 | 63.01 | 62.64 | 62.65 | 62.65 | -0.72% | 8,394 |
| Dec 30, 2025 | 63.11 | 63.16 | 63.04 | 63.10 | 63.10 | 0.02% | 19,649 |
| Dec 29, 2025 | 63.12 | 63.25 | 63.03 | 63.09 | 63.09 | -0.25% | 14,505 |
| Dec 26, 2025 | 63.20 | 63.25 | 63.07 | 63.25 | 63.25 | 0.06% | 11,744 |
| Dec 24, 2025 | 63.09 | 63.22 | 63.06 | 63.22 | 63.22 | 0.34% | 7,982 |
| Dec 23, 2025 | 62.95 | 63.02 | 62.88 | 63.00 | 63.00 | -0.03% | 11,490 |
| Dec 22, 2025 | 62.64 | 63.07 | 62.64 | 63.02 | 62.90 | 0.88% | 11,554 |
| Dec 19, 2025 | 62.36 | 62.70 | 62.36 | 62.47 | 62.35 | 0.35% | 10,003 |
| Dec 18, 2025 | 62.51 | 62.66 | 62.19 | 62.25 | 62.13 | 0.06% | 10,316 |
| Dec 17, 2025 | 62.56 | 62.73 | 62.21 | 62.21 | 62.09 | -0.36% | 7,760 |
| Dec 16, 2025 | 62.88 | 62.88 | 62.16 | 62.43 | 62.31 | -0.79% | 8,396 |
| Dec 15, 2025 | 63.16 | 63.25 | 62.88 | 62.93 | 62.81 | -0.36% | 9,095 |
| Dec 12, 2025 | 63.41 | 63.50 | 62.96 | 63.16 | 63.04 | -0.28% | 21,687 |
| Dec 11, 2025 | 62.86 | 63.43 | 62.86 | 63.34 | 63.22 | 0.73% | 17,938 |
| Dec 10, 2025 | 62.04 | 63.03 | 62.04 | 62.88 | 62.76 | 1.43% | 21,637 |
| Dec 9, 2025 | 61.84 | 62.17 | 61.84 | 62.00 | 61.87 | 0.25% | 71,361 |
| Dec 8, 2025 | 62.43 | 62.43 | 61.84 | 61.84 | 61.72 | -0.80% | 24,101 |
| Dec 5, 2025 | 62.49 | 62.64 | 62.34 | 62.34 | 62.22 | 0.32% | 6,277 |
| Dec 4, 2025 | 62.26 | 62.26 | 61.99 | 62.14 | 62.02 | -0.16% | 10,113 |
| Dec 3, 2025 | 61.35 | 62.28 | 61.35 | 62.24 | 62.12 | 1.24% | 15,279 |
| Dec 2, 2025 | 61.37 | 61.55 | 61.24 | 61.48 | 61.36 | 0.16% | 12,258 |
| Dec 1, 2025 | 61.46 | 61.77 | 61.38 | 61.38 | 61.26 | -0.37% | 17,153 |
| Nov 28, 2025 | 61.50 | 61.69 | 61.40 | 61.61 | 61.48 | 0.47% | 8,679 |
| Nov 26, 2025 | 61.31 | 61.49 | 61.06 | 61.32 | 61.20 | 0.34% | 399,049 |
| Nov 25, 2025 | 60.58 | 61.14 | 60.58 | 61.11 | 60.99 | 1.45% | 8,310 |
| Nov 24, 2025 | 60.37 | 60.38 | 59.90 | 60.23 | 60.11 | 0.69% | 30,435 |
| Nov 21, 2025 | 59.15 | 60.12 | 59.01 | 59.82 | 59.70 | 1.89% | 22,820 |
| Nov 20, 2025 | 60.14 | 60.17 | 58.71 | 58.71 | 58.59 | -1.11% | 27,202 |
| Nov 19, 2025 | 59.93 | 59.93 | 59.21 | 59.37 | 59.25 | -0.24% | 38,146 |