(VUSE)
59.30
-0.99 (-1.64%)
At close: Mar 03, 2025, 3:59 PM
59.60
0.51%
After-hours: Mar 03, 2025, 08:00 PM EST
VUSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 60.59 | 60.59 | 59.11 | 59.60 | -0.69 | -1.14% | 6,551 |
| Feb 28, 2025 | 59.44 | 60.29 | 59.20 | 60.29 | 0.76 | 1.28% | 17,300 |
| Feb 27, 2025 | 60.54 | 60.56 | 59.52 | 59.53 | -0.87 | -1.44% | 24,900 |
| Feb 26, 2025 | 60.41 | 60.80 | 60.27 | 60.40 | 0.29 | 0.48% | 6,000 |
| Feb 25, 2025 | 60.28 | 60.29 | 59.55 | 60.11 | -0.17 | -0.28% | 20,000 |
| Feb 24, 2025 | 60.76 | 60.76 | 60.10 | 60.28 | -0.27 | -0.45% | 34,100 |
| Feb 21, 2025 | 61.50 | 61.50 | 60.36 | 60.55 | -1.18 | -1.91% | 16,100 |
| Feb 20, 2025 | 62.25 | 62.25 | 61.33 | 61.73 | -0.69 | -1.11% | 22,338 |
| Feb 19, 2025 | 62.26 | 62.53 | 62.05 | 62.42 | 0.04 | 0.06% | 6,744 |
| Feb 18, 2025 | 62.55 | 62.55 | 62.16 | 62.38 | 0.06 | 0.10% | 13,500 |
| Feb 14, 2025 | 62.56 | 62.56 | 62.30 | 62.32 | -0.31 | -0.49% | 12,300 |
| Feb 13, 2025 | 62.19 | 62.66 | 62.12 | 62.63 | 0.54 | 0.87% | 13,433 |
| Feb 12, 2025 | 61.84 | 62.11 | 61.84 | 62.09 | -0.18 | -0.29% | 19,600 |
| Feb 11, 2025 | 62.27 | 62.38 | 62.03 | 62.27 | -0.09 | -0.14% | 13,736 |
| Feb 10, 2025 | 62.36 | 62.48 | 62.18 | 62.36 | 0.49 | 0.79% | 16,000 |
| Feb 7, 2025 | 62.58 | 62.58 | 61.84 | 61.87 | -0.36 | -0.58% | 7,415 |
| Feb 6, 2025 | 62.17 | 62.24 | 61.82 | 62.23 | 0.41 | 0.66% | 10,000 |
| Feb 5, 2025 | 61.34 | 61.90 | 61.09 | 61.82 | 0.50 | 0.82% | 13,900 |
| Feb 4, 2025 | 61.19 | 61.45 | 61.00 | 61.32 | 0.29 | 0.48% | 14,940 |
| Feb 3, 2025 | 60.07 | 61.23 | 60.07 | 61.03 | -0.08 | -0.13% | 10,700 |
| Jan 31, 2025 | 61.51 | 61.87 | 61.11 | 61.11 | -0.37 | -0.60% | 7,800 |
| Jan 30, 2025 | 61.39 | 61.59 | 61.24 | 61.48 | 0.51 | 0.84% | 10,023 |
| Jan 29, 2025 | 61.17 | 61.17 | 60.81 | 60.97 | -0.11 | -0.18% | 4,332 |
| Jan 28, 2025 | 60.57 | 61.23 | 60.48 | 61.08 | 0.51 | 0.84% | 12,515 |
| Jan 27, 2025 | 60.38 | 60.75 | 60.38 | 60.57 | -0.83 | -1.35% | 8,525 |
| Jan 24, 2025 | 61.79 | 61.79 | 61.27 | 61.40 | -0.15 | -0.24% | 11,600 |
| Jan 23, 2025 | 61.25 | 61.63 | 61.22 | 61.55 | 0.18 | 0.29% | 9,446 |
| Jan 22, 2025 | 61.48 | 61.66 | 61.33 | 61.37 | 0.28 | 0.46% | 29,847 |
| Jan 21, 2025 | 60.77 | 61.10 | 60.59 | 61.09 | 0.78 | 1.29% | 17,927 |
| Jan 17, 2025 | 60.52 | 60.52 | 60.18 | 60.31 | 0.32 | 0.53% | 14,500 |
| Jan 16, 2025 | 59.83 | 60.16 | 59.72 | 59.99 | 0.40 | 0.67% | 7,227 |
| Jan 15, 2025 | 59.62 | 59.67 | 59.44 | 59.59 | 1.00 | 1.71% | 8,318 |
| Jan 14, 2025 | 58.62 | 58.66 | 58.27 | 58.59 | 0.39 | 0.67% | 20,929 |
| Jan 13, 2025 | 57.64 | 58.26 | 57.64 | 58.20 | 0.07 | 0.12% | 6,000 |
| Jan 10, 2025 | 58.49 | 58.49 | 57.91 | 58.13 | -0.91 | -1.54% | 33,800 |
| Jan 8, 2025 | 58.64 | 59.04 | 58.52 | 59.04 | 0.20 | 0.34% | 16,100 |
| Jan 7, 2025 | 59.56 | 59.56 | 58.77 | 58.84 | -0.65 | -1.09% | 37,820 |
| Jan 6, 2025 | 59.80 | 59.83 | 59.44 | 59.49 | 0.15 | 0.25% | 22,925 |
| Jan 3, 2025 | 59.01 | 59.45 | 58.89 | 59.34 | 0.70 | 1.19% | 17,600 |
| Jan 2, 2025 | 59.38 | 59.38 | 58.10 | 58.64 | 0.00 | 0.00% | 214,643 |
| Dec 31, 2024 | 58.83 | 58.99 | 58.61 | 58.64 | -0.12 | -0.20% | 14,224 |
| Dec 30, 2024 | 58.90 | 59.14 | 58.45 | 58.76 | -0.85 | -1.43% | 15,100 |
| Dec 27, 2024 | 59.91 | 59.91 | 59.03 | 59.61 | -0.50 | -0.83% | 15,000 |
| Dec 26, 2024 | 59.97 | 60.11 | 59.87 | 60.11 | -0.01 | -0.02% | 3,102 |
| Dec 24, 2024 | 59.55 | 60.12 | 59.55 | 60.12 | 0.78 | 1.31% | 5,429 |
| Dec 23, 2024 | 59.29 | 59.36 | 58.85 | 59.34 | -0.09 | -0.15% | 11,000 |
| Dec 20, 2024 | 58.74 | 59.71 | 58.52 | 59.43 | 0.61 | 1.04% | 23,700 |
| Dec 19, 2024 | 59.01 | 59.13 | 58.82 | 58.82 | -0.06 | -0.10% | 32,500 |
| Dec 18, 2024 | 60.63 | 60.88 | 58.87 | 58.88 | -1.81 | -2.98% | 34,249 |
| Dec 17, 2024 | 61.00 | 61.00 | 60.57 | 60.69 | -0.64 | -1.04% | 18,400 |