Vanguard Wellington U.S. Value Active ETF VUSV
73.31 USD +0.14 (+0.19%)
Regular-session close
73.31 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
73.09 Day range 73.47
58.71 52-week range 74.04
- YTD
- +17.01%
- 1 year
- +23.18%
VUSV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.47 | 73.47 | 73.09 | 73.31 | +0.14 | +0.19% | 8,300 |
| Nov 12, 2026 | 73.63 | 73.67 | 73.17 | 73.17 | -0.48 | -0.65% | 5,700 |
| Nov 11, 2026 | 73.79 | 73.79 | 73.44 | 73.65 | +0.08 | +0.11% | 24,600 |
| Nov 10, 2026 | 73.36 | 73.65 | 73.28 | 73.57 | -0.02 | -0.03% | 12,200 |
| Nov 9, 2026 | 72.72 | 73.83 | 72.72 | 73.59 | +1.70 | +2.36% | 41,500 |
| Nov 6, 2026 | 71.83 | 72.28 | 71.43 | 71.89 | -0.14 | -0.19% | 45,900 |
| Nov 5, 2026 | 74.00 | 74.00 | 71.94 | 72.03 | -2.01 | -2.71% | 19,900 |
| Nov 4, 2026 | 73.35 | 74.15 | 73.29 | 74.04 | +1.69 | +2.34% | 418,600 |
| Nov 3, 2026 | 72.31 | 72.67 | 72.19 | 72.35 | -0.09 | -0.12% | 7,100 |
| Nov 2, 2026 | 72.95 | 72.95 | 72.44 | 72.44 | +0.29 | +0.40% | 7,600 |
| Oct 30, 2026 | 72.37 | 72.42 | 71.99 | 72.15 | -0.42 | -0.58% | 13,900 |
| Oct 29, 2026 | 72.37 | 72.57 | 72.37 | 72.57 | +0.54 | +0.75% | 11,800 |
| Oct 28, 2026 | 71.76 | 72.03 | 71.67 | 72.03 | +0.25 | +0.35% | 29,700 |
| Oct 27, 2026 | 71.77 | 71.85 | 71.68 | 71.78 | +0.17 | +0.24% | 13,400 |
| Oct 26, 2026 | 71.50 | 71.78 | 71.50 | 71.61 | +0.17 | +0.24% | 18,700 |
| Oct 23, 2026 | 71.43 | 71.57 | 71.37 | 71.44 | -0.22 | -0.31% | 9,900 |
| Oct 22, 2026 | 71.70 | 71.70 | 71.49 | 71.66 | -0.17 | -0.24% | 18,800 |
| Oct 21, 2026 | 71.46 | 71.85 | 71.46 | 71.83 | +0.52 | +0.73% | 33,500 |
| Oct 20, 2026 | 71.00 | 71.39 | 71.00 | 71.31 | +0.60 | +0.85% | 9,900 |
| Oct 19, 2026 | 70.87 | 70.89 | 70.71 | 70.71 | -0.04 | -0.06% | 13,100 |
| Oct 16, 2026 | 71.15 | 71.22 | 70.48 | 70.75 | -0.07 | -0.10% | 12,200 |
| Oct 15, 2026 | 70.47 | 70.91 | 70.46 | 70.82 | +0.68 | +0.97% | 24,000 |
| Oct 14, 2026 | 70.42 | 70.42 | 70.00 | 70.14 | -0.32 | -0.45% | 5,700 |
| Oct 13, 2026 | 70.42 | 70.58 | 70.41 | 70.46 | -0.13 | -0.18% | 4,800 |
| Oct 12, 2026 | 70.63 | 70.74 | 70.54 | 70.59 | +0.12 | +0.17% | 5,600 |
| Oct 9, 2026 | 70.12 | 70.51 | 70.12 | 70.47 | +0.68 | +0.97% | 21,300 |
| Oct 8, 2026 | 69.42 | 69.79 | 69.39 | 69.79 | +0.19 | +0.27% | 25,200 |
| Oct 7, 2026 | 69.75 | 69.75 | 69.35 | 69.60 | -0.46 | -0.66% | 18,900 |
| Oct 6, 2026 | 70.17 | 70.17 | 70.06 | 70.06 | +0.39 | +0.56% | 58,700 |
| Oct 5, 2026 | 69.11 | 69.90 | 69.11 | 69.67 | +0.41 | +0.59% | 8,900 |
| Oct 2, 2026 | 69.35 | 69.44 | 69.16 | 69.26 | +0.52 | +0.76% | 26,600 |
| Oct 1, 2026 | 68.74 | 68.74 | 68.38 | 68.74 | +0.11 | +0.16% | 37,000 |
| Sep 30, 2026 | 69.19 | 69.24 | 68.63 | 68.63 | -0.42 | -0.61% | 10,700 |
| Sep 29, 2026 | 69.19 | 69.19 | 68.93 | 69.05 | -0.19 | -0.27% | 5,500 |
| Sep 28, 2026 | 69.40 | 69.46 | 69.13 | 69.24 | -0.48 | -0.69% | 42,900 |
| Sep 25, 2026 | 69.38 | 69.72 | 69.34 | 69.72 | +0.45 | +0.65% | 9,000 |
| Sep 24, 2026 | 69.22 | 69.37 | 69.05 | 69.27 | -0.13 | -0.19% | 27,400 |
| Sep 23, 2026 | 69.73 | 69.74 | 69.40 | 69.40 | -0.56 | -0.80% | 24,400 |
| Sep 22, 2026 | 70.16 | 70.16 | 69.86 | 69.96 | -0.05 | -0.07% | 18,100 |
| Sep 21, 2026 | 69.71 | 70.05 | 69.59 | 70.01 | +0.53 | +0.76% | 8,300 |
| Sep 18, 2026 | 69.47 | 69.53 | 69.35 | 69.48 | -0.24 | -0.34% | 12,500 |
| Sep 17, 2026 | 69.94 | 69.94 | 69.71 | 69.72 | +0.32 | +0.46% | 9,000 |
| Sep 16, 2026 | 69.19 | 70.10 | 68.90 | 69.40 | -0.57 | -0.81% | 16,400 |
| Sep 15, 2026 | 70.14 | 70.14 | 69.96 | 69.97 | -0.41 | -0.58% | 3,900 |
| Sep 14, 2026 | 70.48 | 70.54 | 70.26 | 70.38 | -0.15 | -0.21% | 23,800 |
| Sep 11, 2026 | 70.42 | 70.70 | 70.38 | 70.53 | +0.40 | +0.57% | 34,000 |
| Sep 10, 2026 | 70.32 | 70.32 | 70.05 | 70.13 | -0.52 | -0.74% | 17,900 |
| Sep 9, 2026 | 70.91 | 70.91 | 70.65 | 70.65 | -0.55 | -0.77% | 4,700 |
| Sep 8, 2026 | 71.57 | 71.57 | 71.20 | 71.20 | -0.62 | -0.86% | 17,300 |
| Sep 4, 2026 | 71.87 | 71.88 | 71.78 | 71.82 | -0.30 | -0.42% | 14,900 |
| Sep 3, 2026 | 71.68 | 72.14 | 71.68 | 72.12 | +0.68 | +0.95% | 12,300 |
| Sep 2, 2026 | 71.23 | 71.59 | 71.22 | 71.44 | +0.25 | +0.35% | 25,400 |
| Sep 1, 2026 | 71.47 | 71.53 | 71.19 | 71.19 | -0.75 | -1.04% | 21,200 |
| Aug 31, 2026 | 72.15 | 72.15 | 71.86 | 71.94 | -0.37 | -0.51% | 61,800 |
| Aug 28, 2026 | 72.42 | 72.42 | 72.23 | 72.31 | +0.08 | +0.11% | 3,300 |
| Aug 27, 2026 | 72.42 | 72.42 | 72.22 | 72.23 | -0.19 | -0.26% | 8,000 |
| Aug 26, 2026 | 72.19 | 72.51 | 72.08 | 72.42 | +0.12 | +0.17% | 5,900 |
| Aug 25, 2026 | 72.29 | 72.32 | 72.20 | 72.30 | -0.37 | -0.51% | 14,800 |
| Aug 24, 2026 | 72.70 | 72.83 | 72.50 | 72.67 | +0.07 | +0.10% | 16,200 |
| Aug 21, 2026 | 72.39 | 72.60 | 72.39 | 72.60 | +0.49 | +0.68% | 15,000 |
| Aug 20, 2026 | 72.38 | 72.38 | 72.11 | 72.11 | -0.43 | -0.59% | 4,200 |
| Aug 19, 2026 | 72.68 | 72.89 | 72.50 | 72.54 | +0.43 | +0.60% | 4,300 |
| Aug 18, 2026 | 72.45 | 72.45 | 72.11 | 72.11 | -0.28 | -0.39% | 3,300 |
| Aug 17, 2026 | 72.92 | 72.92 | 72.37 | 72.39 | -0.59 | -0.81% | 3,700 |
| Aug 14, 2026 | 72.95 | 73.12 | 72.95 | 72.98 | +0.06 | +0.08% | 8,200 |
65 days, newest first. Daily bars as drawn on the VUSV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.