MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
--
--
NASDAQ 100
--
--
DOW JONES
--
--
NASDAQ Composite
--
--
RUSSELL 2000
--
--
CBOE VIX
--
--
Sector Heatmap
Technology—
Financials—
Healthcare—
Consumer Cycl—
Consumer Staples—
Energy—
Industrials—
Materials—
Real Estate—
Utilities—
Comm Services—
VUSB — Vanguard Ultra-Short Bond ETF
Cboe BZXVanguard Ultra-Short Bond ETF
$49.48
+0.00(+0.00%)
- O
- 49.46
- H
- 49.49
- L
- 49.46
- V
- 2.66M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.48
Period Return-0.62%
Period High$50.03
Period Low$49.37
Avg Daily Volume1.57M
Total Trading Days365
VUSB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.46 | $49.49 | $49.46 | $49.48 | +$0.00 | +0.00% | 2,664,565 | $49.47 | $49.46 $49.49 |
| Oct 7, 2026 | $49.44 | $49.48 | $49.43 | $49.48 | +$0.04 | +0.08% | 3,032,364 | $49.47 | $49.43 $49.48 |
| Oct 6, 2026 | $49.44 | $49.46 | $49.43 | $49.44 | +$0.02 | +0.04% | 1,705,407 | $49.44 | $49.43 $49.46 |
| Oct 5, 2026 | $49.41 | $49.43 | $49.40 | $49.42 | +$0.01 | +0.01% | 2,090,138 | $49.41 | $49.40 $49.43 |
| Oct 2, 2026 | $49.44 | $49.45 | $49.40 | $49.42 | +$0.01 | +0.01% | 2,068,897 | $49.42 | $49.40 $49.45 |
| Oct 1, 2026 | $49.37 | $49.41 | $49.37 | $49.41 | $-0.14 | -0.28% | 2,019,027 | $49.39 | $49.37 $49.41 |
| Sep 30, 2026 | $49.55 | $49.57 | $49.54 | $49.55 | +$0.00 | +0.00% | 1,246,143 | $49.55 | $49.54 $49.57 |
| Sep 29, 2026 | $49.51 | $49.55 | $49.50 | $49.55 | +$0.04 | +0.08% | 1,664,716 | $49.52 | $49.50 $49.55 |
| Sep 28, 2026 | $49.51 | $49.53 | $49.50 | $49.51 | $-0.03 | -0.06% | 2,554,631 | $49.51 | $49.50 $49.53 |
| Sep 25, 2026 | $49.53 | $49.54 | $49.52 | $49.54 | +$0.02 | +0.04% | 2,321,474 | $49.53 | $49.52 $49.54 |
| Sep 24, 2026 | $49.54 | $49.55 | $49.51 | $49.52 | +$0.01 | +0.02% | 1,757,534 | $49.53 | $49.51 $49.55 |
| Sep 23, 2026 | $49.55 | $49.57 | $49.50 | $49.51 | $-0.04 | -0.08% | 3,572,256 | $49.52 | $49.50 $49.57 |
| Sep 22, 2026 | $49.57 | $49.58 | $49.55 | $49.55 | $-0.03 | -0.05% | 3,935,022 | $49.57 | $49.55 $49.58 |
| Sep 21, 2026 | $49.56 | $49.58 | $49.55 | $49.58 | +$0.04 | +0.07% | 3,557,393 | $49.57 | $49.55 $49.58 |
| Sep 18, 2026 | $49.56 | $49.56 | $49.54 | $49.54 | $-0.02 | -0.04% | 1,747,873 | $49.55 | $49.54 $49.56 |
| Sep 17, 2026 | $49.57 | $49.57 | $49.56 | $49.56 | +$0.02 | +0.04% | 1,106,667 | $49.57 | $49.56 $49.57 |
| Sep 16, 2026 | $49.56 | $49.59 | $49.54 | $49.54 | +$0.00 | +0.00% | 2,498,377 | $49.57 | $49.54 $49.59 |
| Sep 15, 2026 | $49.55 | $49.56 | $49.54 | $49.54 | $-0.01 | -0.02% | 2,706,092 | $49.56 | $49.54 $49.56 |
| Sep 14, 2026 | $49.54 | $49.57 | $49.54 | $49.55 | +$0.00 | +0.00% | 1,702,870 | $49.56 | $49.54 $49.57 |
| Sep 11, 2026 | $49.56 | $49.58 | $49.55 | $49.55 | +$0.00 | +0.00% | 1,336,296 | $49.56 | $49.55 $49.58 |
| Sep 10, 2026 | $49.57 | $49.59 | $49.55 | $49.55 | $-0.05 | -0.10% | 1,676,208 | $49.57 | $49.55 $49.59 |
| Sep 9, 2026 | $49.62 | $49.62 | $49.60 | $49.60 | +$0.01 | +0.01% | 1,482,180 | $49.61 | $49.60 $49.62 |
| Sep 8, 2026 | $49.60 | $49.64 | $49.60 | $49.60 | $-0.01 | -0.01% | 1,479,867 | $49.61 | $49.60 $49.64 |
| Sep 4, 2026 | $49.60 | $49.61 | $49.60 | $49.60 | +$0.02 | +0.04% | 1,450,882 | $49.61 | $49.60 $49.61 |
| Sep 3, 2026 | $49.60 | $49.60 | $49.58 | $49.58 | +$0.02 | +0.04% | 1,792,516 | $49.59 | $49.58 $49.60 |
| Sep 2, 2026 | $49.58 | $49.58 | $49.56 | $49.56 | +$0.01 | +0.02% | 2,859,989 | $49.57 | $49.56 $49.58 |
| Sep 1, 2026 | $49.59 | $49.59 | $49.55 | $49.55 | $-0.20 | -0.40% | 2,770,661 | $49.57 | $49.55 $49.59 |
| Aug 31, 2026 | $49.75 | $49.76 | $49.75 | $49.75 | +$0.01 | +0.02% | 2,654,684 | $49.75 | $49.75 $49.76 |
| Aug 28, 2026 | $49.78 | $49.79 | $49.74 | $49.74 | $-0.03 | -0.06% | 1,459,809 | $49.76 | $49.74 $49.79 |
| Aug 27, 2026 | $49.77 | $49.78 | $49.76 | $49.77 | +$0.01 | +0.02% | 1,384,373 | $49.77 | $49.76 $49.78 |