MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VUSG — Vanguard Wellington U.S. Growth Active ETF
Cboe BZXVanguard Wellington U.S. Growth Active ETF
$67.55
-1.36(-1.97%)
- O
- 68.46
- H
- 68.49
- L
- 67.31
- V
- 105.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$67.55
Period Return+14.59%
Period High$69.27
Period Low$52.58
Avg Daily Volume42.2K
Total Trading Days223
VUSG — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $68.46 | $68.49 | $67.31 | $67.55 | $-1.36 | -1.97% | 105,508 | $67.88 | $67.31 $68.49 |
| Oct 7, 2026 | $68.42 | $68.91 | $68.18 | $68.91 | +$0.05 | +0.07% | 78,389 | $68.65 | $68.18 $68.91 |
| Oct 6, 2026 | $69.25 | $69.27 | $68.86 | $68.86 | +$0.20 | +0.29% | 34,974 | $69.06 | $68.86 $69.27 |
| Oct 5, 2026 | $68.05 | $68.84 | $68.05 | $68.66 | +$0.81 | +1.19% | 46,170 | $68.46 | $68.05 $68.84 |
| Oct 2, 2026 | $67.90 | $68.22 | $67.78 | $67.85 | +$0.83 | +1.24% | 52,125 | $67.95 | $67.78 $68.22 |
| Oct 1, 2026 | $67.13 | $67.21 | $66.50 | $67.02 | +$0.24 | +0.36% | 268,331 | $66.86 | $66.50 $67.21 |
| Sep 30, 2026 | $67.15 | $67.50 | $66.78 | $66.78 | +$0.02 | +0.03% | 148,666 | $67.15 | $66.78 $67.50 |
| Sep 29, 2026 | $66.98 | $67.12 | $66.61 | $66.76 | +$0.15 | +0.23% | 175,924 | $66.87 | $66.61 $67.12 |
| Sep 28, 2026 | $67.00 | $67.07 | $66.27 | $66.61 | $-0.59 | -0.88% | 234,019 | $66.74 | $66.27 $67.07 |
| Sep 25, 2026 | $66.94 | $67.30 | $66.79 | $67.20 | +$0.38 | +0.57% | 135,723 | $67.07 | $66.79 $67.30 |
| Sep 24, 2026 | $66.08 | $66.85 | $66.05 | $66.82 | +$0.19 | +0.29% | 144,416 | $66.60 | $66.05 $66.85 |
| Sep 23, 2026 | $67.53 | $67.53 | $66.46 | $66.63 | $-1.04 | -1.54% | 96,923 | $66.78 | $66.46 $67.53 |
| Sep 22, 2026 | $67.47 | $67.84 | $67.47 | $67.67 | +$0.43 | +0.64% | 124,517 | $67.73 | $67.47 $67.84 |
| Sep 21, 2026 | $66.23 | $67.37 | $66.18 | $67.24 | +$1.47 | +2.24% | 37,970 | $67.00 | $66.18 $67.37 |
| Sep 18, 2026 | $65.66 | $65.77 | $65.26 | $65.77 | +$0.46 | +0.70% | 39,908 | $65.54 | $65.26 $65.77 |
| Sep 17, 2026 | $65.33 | $65.33 | $65.11 | $65.31 | +$1.17 | +1.82% | 32,879 | $65.21 | $65.11 $65.33 |
| Sep 16, 2026 | $64.38 | $64.72 | $63.75 | $64.14 | +$0.09 | +0.14% | 106,245 | $64.36 | $63.75 $64.72 |
| Sep 15, 2026 | $64.54 | $64.54 | $64.00 | $64.05 | $-0.53 | -0.82% | 52,611 | $64.13 | $64.00 $64.54 |
| Sep 14, 2026 | $64.12 | $64.80 | $63.96 | $64.58 | $-0.61 | -0.94% | 87,877 | $64.40 | $63.96 $64.80 |
| Sep 11, 2026 | $65.28 | $65.46 | $65.17 | $65.19 | +$0.56 | +0.87% | 73,527 | $65.27 | $65.17 $65.46 |
| Sep 10, 2026 | $64.50 | $64.91 | $64.47 | $64.63 | $-0.69 | -1.06% | 96,061 | $64.72 | $64.47 $64.91 |
| Sep 9, 2026 | $65.50 | $65.58 | $65.24 | $65.32 | $-0.45 | -0.68% | 61,615 | $65.38 | $65.24 $65.58 |
| Sep 8, 2026 | $66.14 | $66.14 | $65.73 | $65.77 | $-0.19 | -0.29% | 66,551 | $65.90 | $65.73 $66.14 |
| Sep 4, 2026 | $66.17 | $66.18 | $65.78 | $65.96 | +$0.22 | +0.33% | 25,230 | $66.00 | $65.78 $66.18 |
| Sep 3, 2026 | $65.25 | $65.87 | $65.05 | $65.74 | +$0.63 | +0.97% | 43,235 | $65.26 | $65.05 $65.87 |
| Sep 2, 2026 | $64.64 | $65.11 | $64.64 | $65.11 | +$0.56 | +0.87% | 40,161 | $65.00 | $64.64 $65.11 |
| Sep 1, 2026 | $64.47 | $64.73 | $64.37 | $64.55 | $-0.75 | -1.15% | 39,142 | $64.58 | $64.37 $64.73 |
| Aug 31, 2026 | $65.43 | $65.43 | $64.95 | $65.30 | $-0.26 | -0.40% | 39,204 | $65.21 | $64.95 $65.43 |
| Aug 28, 2026 | $66.08 | $66.46 | $65.54 | $65.56 | $-0.54 | -0.82% | 37,432 | $66.01 | $65.54 $66.46 |
| Aug 27, 2026 | $65.82 | $66.12 | $65.63 | $66.10 | +$1.08 | +1.66% | 53,165 | $65.91 | $65.63 $66.12 |