VSECU
VSE Corporation Tangible Equity Units
stockNASDAQUnit
Market OpenOct 1, 2026 2:26:15 PM EDT
43.81USD0.000%(+43.81)1,181
VSECU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.65 | 44.75 | 43.52 | 44.72 | +2.066% | 113,611 | 0.000% | |
| 2026-10-01 | 42.69 | 43.81 | 42.65 | 43.81 | -0.714% | 11,277 | +2.066% | |
| 2026-09-30 | 44.23 | 44.38 | 43.64 | 44.13 | -3.793% | 27,259 | +1.337% | |
| 2026-09-29 | 46.00 | 46.00 | 45.49 | 45.87 | -0.304% | 20,396 | -2.507% | |
| 2026-09-28 | 46.01 | 46.01 | 46.01 | 46.01 | -3.116% | 802 | -2.804% | |
| 2026-09-25 | 47.15 | 47.62 | 47.15 | 47.49 | +1.594% | 1,618 | -5.833% | |
| 2026-09-24 | 45.61 | 46.74 | 45.61 | 46.74 | +0.290% | 2,853 | -4.332% | |
| 2026-09-23 | 46.67 | 47.00 | 46.49 | 46.61 | -3.017% | 28,877 | -4.055% | |
| 2026-09-22 | 47.16 | 48.06 | 47.16 | 48.06 | +2.430% | 2,212 | -6.950% | |
| 2026-09-21 | 45.74 | 47.49 | 45.74 | 46.92 | +1.383% | 1,628 | -4.689% | |
| 2026-09-18 | 46.50 | 46.60 | 46.10 | 46.28 | +0.162% | 2,712 | -3.371% | |
| 2026-09-17 | 47.14 | 47.14 | 46.20 | 46.20 | -3.659% | 4,183 | -3.214% | |
| 2026-09-16 | 47.43 | 48.00 | 47.42 | 47.96 | +3.162% | 2,366 | -6.756% | |
| 2026-09-15 | 47.78 | 48.01 | 46.12 | 46.49 | -3.767% | 69,618 | -3.807% | |
| 2026-09-14 | 53.00 | 53.00 | 48.31 | 48.31 | -3.341% | 957 | -7.431% | |
| 2026-09-11 | 49.98 | 49.98 | 49.98 | 49.98 | +0.503% | 258 | -10.524% | |
| 2026-09-10 | 54.00 | 54.00 | 49.51 | 49.73 | -2.509% | 1,488 | -10.074% | |
| 2026-09-09 | 52.84 | 52.84 | 51.01 | 51.01 | -3.377% | 139,353 | -12.331% | |
| 2026-09-08 | 52.79 | 52.79 | 52.79 | 52.79 | -0.202% | 3,021 | -15.292% | |
| 2026-09-04 | 52.90 | 52.90 | 52.90 | 52.90 | +1.986% | 807 | -15.463% | |
| 2026-09-03 | 49.76 | 52.23 | 49.76 | 51.87 | +1.013% | 1,600 | -13.784% | |
| 2026-09-02 | 51.49 | 51.50 | 51.35 | 51.35 | -2.543% | 175,425 | -12.911% | |
| 2026-09-01 | 58.00 | 58.00 | 52.69 | 52.69 | -2.009% | 99,378 | -15.126% | |
| 2026-08-31 | 57.00 | 57.00 | 53.00 | 53.77 | -2.696% | 42,003 | -16.831% | |
| 2026-08-28 | 55.18 | 55.26 | 55.18 | 55.26 | -2.591% | 1,750 | -19.073% | |
| 2026-08-27 | 56.55 | 56.73 | 56.20 | 56.73 | -1.012% | 3,222 | -21.170% | |
| 2026-08-26 | 56.69 | 57.31 | 56.57 | 57.31 | +3.522% | 4,944 | -21.968% | |
| 2026-08-25 | 55.10 | 55.52 | 55.10 | 55.36 | +1.207% | 3,779 | -19.220% | |
| 2026-08-24 | 61.17 | 61.17 | 54.70 | 54.70 | -1.672% | 24,845 | -18.245% | |
| 2026-08-21 | 55.07 | 55.85 | 55.07 | 55.63 | +0.898% | 40,044 | -19.612% | |
| 2026-08-20 | 56.19 | 56.19 | 55.12 | 55.13 | -5.185% | 64,764 | -18.890% | |
| 2026-08-19 | 58.32 | 58.67 | 57.93 | 58.15 | -1.474% | 15,725 | -23.095% | |
| 2026-08-18 | 61.00 | 61.00 | 58.26 | 59.02 | -2.848% | 16,027 | -24.229% | |
| 2026-08-17 | 59.95 | 60.75 | 59.95 | 60.75 | +1.216% | 74,322 | -26.387% | |
| 2026-08-14 | 58.73 | 60.15 | 58.73 | 60.02 | +2.406% | 10,516 | -25.492% | |
| 2026-08-13 | 59.93 | 60.03 | 58.61 | 58.61 | -3.395% | 200,273 | -23.699% | |
| 2026-08-12 | 60.47 | 60.74 | 60.15 | 60.67 | +1.150% | 9,272 | -26.290% | |
| 2026-08-11 | 58.36 | 59.98 | 58.36 | 59.98 | +7.781% | 67,511 | -25.442% | |
| 2026-08-10 | 55.00 | 56.38 | 55.00 | 55.65 | +0.925% | 115,581 | -19.641% | |
| 2026-08-07 | 55.65 | 55.65 | 54.59 | 55.14 | -2.734% | 191,131 | -18.897% | |
| 2026-08-06 | 60.69 | 60.69 | 56.69 | 56.69 | +3.543% | 6,502 | -21.115% | |
| 2026-08-05 | 54.56 | 54.91 | 54.52 | 54.75 | +0.773% | 10,161 | -18.320% | |
| 2026-08-04 | 53.85 | 55.01 | 53.85 | 54.33 | +5.046% | 20,674 | -17.688% | |
| 2026-08-03 | 50.93 | 52.22 | 50.93 | 51.72 | +1.851% | 64,602 | -13.534% | |
| 2026-07-31 | 48.95 | 50.89 | 48.90 | 50.78 | -1.551% | 41,732 | -11.934% | |
| 2026-07-30 | 49.11 | 51.58 | 49.11 | 51.58 | +3.866% | 16,715 | -13.300% | |
| 2026-07-29 | 57.36 | 57.36 | 49.66 | 49.66 | -5.283% | 62,835 | -9.948% | |
| 2026-07-28 | 51.74 | 52.43 | 51.20 | 52.43 | +0.498% | 21,946 | -14.705% | |
| 2026-07-27 | 54.29 | 54.29 | 51.48 | 52.17 | +1.105% | 14,780 | -14.280% | |
| 2026-07-24 | 55.30 | 55.30 | 51.04 | 51.60 | +0.467% | 23,727 | -13.333% | |
| 2026-07-23 | 56.22 | 56.22 | 50.87 | 51.36 | -1.021% | 5,908 | -12.928% | |
| 2026-07-22 | 51.02 | 51.89 | 51.02 | 51.89 | -2.131% | 13,584 | -13.818% | |
| 2026-07-21 | 53.10 | 53.19 | 52.48 | 53.02 | +3.555% | 71,213 | -15.654% | |
| 2026-07-20 | 52.46 | 52.46 | 51.20 | 51.20 | -2.846% | 7,208 | -12.656% | |
| 2026-07-17 | 52.00 | 52.80 | 51.75 | 52.70 | +2.479% | 10,780 | -15.142% | |
| 2026-07-16 | 51.70 | 52.70 | 51.35 | 51.42 | -2.141% | 21,340 | -13.038% | |
| 2026-07-15 | 58.63 | 58.63 | 52.55 | 52.55 | -3.666% | 13,930 | -14.900% | |
| 2026-07-14 | 53.69 | 54.55 | 53.69 | 54.55 | +3.747% | 7,076 | -18.020% | |
| 2026-07-13 | 53.86 | 53.86 | 52.58 | 52.58 | -3.999% | 5,084 | -14.949% | |
| 2026-07-10 | 58.81 | 58.81 | 54.70 | 54.77 | -1.226% | 24,119 | -18.349% | |
| 2026-07-09 | 55.45 | 55.45 | 55.45 | 55.45 | +3.567% | 205 | -19.351% | |
| 2026-07-08 | 54.08 | 54.20 | 53.54 | 53.54 | -4.742% | 23,841 | -16.474% | |
| 2026-07-07 | 56.66 | 56.97 | 56.20 | 56.20 | -6.837% | 33,510 | -20.434% | |
| 2026-07-06 | 58.03 | 60.48 | 58.03 | 60.33 | +3.111% | 1,380 | -25.874% | |
| 2026-07-02 | 57.72 | 58.99 | 57.72 | 58.51 | +0.120% | 5,086 | -23.569% | |
| 2026-07-01 | 57.17 | 58.93 | 57.17 | 58.44 | +1.335% | 100,928 | -23.477% | |
| 2026-06-30 | 62.71 | 62.71 | 56.89 | 57.67 | +0.646% | 217,584 | -22.455% | |
| 2026-06-29 | 61.91 | 68.10 | 56.04 | 57.30 | -0.779% | 8,442 | -21.955% | |
| 2026-06-26 | 56.47 | 57.75 | 56.47 | 57.75 | +0.610% | 59,039 | -22.563% | |
| 2026-06-25 | 55.43 | 60.89 | 55.43 | 57.40 | +2.500% | 130,544 | -22.091% | |
| 2026-06-24 | 54.65 | 60.68 | 54.65 | 56.00 | +1.248% | 126,324 | -20.143% | |
| 2026-06-23 | 54.57 | 60.82 | 54.57 | 55.31 | -0.539% | 90,508 | -19.147% | |
| 2026-06-22 | 55.91 | 56.20 | 54.35 | 55.61 | -1.732% | 4,415 | -19.583% | |
| 2026-06-18 | 53.77 | 56.59 | 53.77 | 56.59 | +4.622% | 127,752 | -20.975% | |
| 2026-06-17 | 51.25 | 55.36 | 51.25 | 54.09 | +3.740% | 323,995 | -17.323% | |
| 2026-06-16 | 50.96 | 52.32 | 50.96 | 52.14 | -0.115% | 1,186 | -14.231% | |
| 2026-06-15 | 52.69 | 52.94 | 52.20 | 52.20 | +2.273% | 235,616 | -14.330% | |
| 2026-06-12 | 50.71 | 51.04 | 50.71 | 51.04 | +1.917% | 44,332 | -12.382% | |
| 2026-06-11 | 47.50 | 50.17 | 47.50 | 50.08 | +9.083% | 87,467 | -10.703% | |
| 2026-06-10 | 46.74 | 46.74 | 45.91 | 45.91 | -4.314% | 156,386 | -2.592% | |
| 2026-06-09 | 45.23 | 47.98 | 45.23 | 47.98 | +4.714% | 67,939 | -6.794% | |
| 2026-06-08 | 45.82 | 45.82 | 45.82 | 45.82 | -3.211% | 741 | -2.401% | |
| 2026-06-05 | 47.60 | 48.11 | 47.34 | 47.34 | -0.692% | 3,244 | -5.534% | |
| 2026-06-04 | 47.86 | 50.00 | 47.40 | 47.67 | +0.729% | 3,482 | -6.188% | |
| 2026-06-03 | 52.12 | 54.00 | 47.03 | 47.33 | +0.756% | 7,074 | -5.504% | |
| 2026-06-02 | 52.29 | 56.56 | 46.97 | 46.97 | -2.064% | 32,218 | -4.790% | |
| 2026-06-01 | 53.87 | 59.22 | 46.22 | 47.96 | -1.256% | 53,457 | -6.756% | |
| 2026-05-29 | 49.66 | 49.74 | 48.06 | 48.57 | +3.220% | 68,881 | -7.927% | |
| 2026-05-28 | 48.20 | 48.20 | 46.14 | 47.05 | +0.976% | 2,506 | -4.962% | |
| 2026-05-27 | 46.69 | 46.69 | 46.50 | 46.60 | -0.193% | 109,030 | -4.034% | |
| 2026-05-26 | 47.85 | 47.85 | 46.11 | 46.69 | +1.456% | 21,586 | -4.219% | |
| 2026-05-22 | 46.01 | 46.85 | 45.92 | 46.02 | 0.000% | 14,461 | -2.825% | |
| 2026-05-21 | 44.83 | 46.69 | 44.57 | 46.02 | +1.882% | 19,653 | -2.825% | |
| 2026-05-20 | 45.37 | 46.07 | 44.47 | 45.17 | +5.083% | 29,122 | -0.996% | |
| 2026-05-19 | 45.30 | 45.30 | 42.91 | 42.98 | -5.309% | 3,373 | +4.036% | |
| 2026-05-18 | 49.39 | 54.30 | 43.47 | 45.40 | -1.208% | 40,918 | -1.487% | |
| 2026-05-15 | 46.00 | 46.20 | 45.95 | 45.95 | -4.351% | 5,009 | -2.677% | |
| 2026-05-14 | 47.01 | 48.45 | 47.01 | 48.04 | -0.353% | 5,243 | -6.911% | |
| 2026-05-13 | 47.91 | 48.28 | 46.86 | 48.21 | -1.371% | 12,802 | -7.239% | |
| 2026-05-12 | 48.05 | 49.98 | 45.06 | 48.88 | -2.083% | 49,643 | -8.511% | |
| 2026-05-11 | 55.19 | 55.19 | 49.92 | 49.92 | -2.060% | 26,869 | -10.417% | |
| 2026-05-08 | 52.52 | 52.87 | 50.70 | 50.97 | -3.062% | 33,906 | -12.262% | |
| 2026-05-07 | 53.80 | 58.66 | 51.93 | 52.58 | -1.738% | 49,232 | -14.949% | |
| 2026-05-06 | 47.51 | 55.51 | 46.91 | 53.51 | +13.345% | 468,324 | -16.427% | |
| 2026-05-05 | 45.11 | 48.87 | 45.11 | 47.21 | +4.678% | 57,951 | -5.274% | |
| 2026-05-04 | 42.63 | 46.50 | 38.45 | 45.10 | -2.339% | 16,285 | -0.843% | |
| 2026-05-01 | 46.13 | 47.29 | 46.03 | 46.18 | -0.087% | 182,370 | -3.162% | |
| 2026-04-30 | 44.79 | 47.27 | 44.16 | 46.22 | +2.370% | 324,759 | -3.245% | Div $0.687 |
| 2026-04-29 | 46.13 | 46.31 | 43.80 | 45.15 | -6.734% | 198,219 | -0.952% | |
| 2026-04-28 | 47.42 | 48.85 | 47.35 | 48.41 | -1.106% | 3,825 | -7.622% | |
| 2026-04-27 | 52.61 | 57.73 | 48.77 | 48.95 | +0.105% | 70,630 | -8.644% | |
| 2026-04-24 | 55.35 | 55.35 | 48.79 | 48.90 | -2.861% | 16,403 | -8.548% | |
| 2026-04-23 | 49.63 | 52.58 | 49.63 | 50.34 | +3.634% | 10,182 | -11.164% | |
| 2026-04-22 | 52.09 | 52.09 | 48.58 | 48.58 | -6.658% | 355,677 | -7.936% | |
| 2026-04-21 | 57.56 | 57.90 | 51.16 | 52.04 | -11.058% | 265,179 | -14.066% | |
| 2026-04-20 | 63.95 | 65.93 | 58.12 | 58.51 | -0.354% | 2,843 | -23.569% | |
| 2026-04-17 | 58.72 | 58.72 | 58.72 | 58.72 | +4.800% | 15,538 | -23.839% | |
| 2026-04-16 | 59.65 | 59.67 | 56.03 | 56.03 | -4.388% | 126,913 | -20.183% | |
| 2026-04-15 | 56.99 | 58.60 | 56.27 | 58.60 | +1.034% | 232,233 | -23.686% | |
| 2026-04-14 | 57.80 | 58.00 | 57.41 | 58.00 | +4.655% | 24,396 | -22.897% | |
| 2026-04-13 | 58.66 | 58.66 | 55.41 | 55.42 | -1.106% | 103,015 | -19.307% | |
| 2026-04-10 | 58.97 | 64.77 | 55.91 | 56.04 | -7.965% | 47,578 | -20.200% | |
| 2026-04-09 | 55.69 | 60.89 | 55.69 | 60.89 | +9.161% | 210,478 | -26.556% | |
| 2026-04-08 | 54.44 | 56.01 | 54.43 | 55.78 | +11.694% | 694,108 | -19.828% | |
| 2026-04-07 | 50.00 | 50.20 | 49.46 | 49.94 | -2.423% | 58,756 | -10.453% | |
| 2026-04-06 | 51.20 | 51.31 | 51.08 | 51.18 | +3.290% | 419,941 | -12.622% | |
| 2026-04-02 | 49.60 | 51.41 | 49.45 | 49.55 | -2.976% | 3,534 | -9.748% | |
| 2026-04-01 | 49.70 | 51.78 | 49.65 | 51.07 | +1.531% | 256,390 | -12.434% | |
| 2026-03-31 | 46.00 | 51.07 | 45.92 | 50.30 | +6.839% | 693,605 | -11.093% | |
| 2026-03-26 | 47.12 | 47.12 | 47.08 | 47.08 | -1.630% | 51,475 | -5.013% | |
| 2026-03-25 | 48.42 | 49.17 | 47.86 | 47.86 | +0.504% | 17,061 | -6.561% | |
| 2026-03-24 | 47.35 | 47.87 | 47.35 | 47.62 | +1.535% | 26,705 | -6.090% | |
| 2026-03-23 | 48.40 | 48.40 | 46.90 | 46.90 | -1.117% | 55,455 | -4.648% | |
| 2026-03-20 | 47.96 | 48.75 | 47.43 | 47.43 | -3.539% | 144,948 | -5.714% | |
| 2026-03-19 | 49.37 | 49.60 | 49.17 | 49.17 | -0.566% | 38,973 | -9.050% | |
| 2026-03-18 | 50.52 | 50.52 | 49.45 | 49.45 | -2.562% | 1,057 | -9.565% | |
| 2026-03-17 | 51.00 | 51.00 | 50.75 | 50.75 | -0.353% | 59,326 | -11.882% | |
| 2026-03-16 | 52.87 | 52.87 | 50.93 | 50.93 | -2.152% | 38,540 | -12.193% | |
| 2026-03-13 | 52.05 | 52.05 | 52.05 | 52.05 | -1.439% | 243 | -14.083% | |
| 2026-03-12 | 54.51 | 54.51 | 52.81 | 52.81 | -5.069% | 1,097 | -15.319% | |
| 2026-03-10 | 56.79 | 57.23 | 55.63 | 55.63 | -2.557% | 9,782 | -19.612% | |
| 2026-03-09 | 56.04 | 57.09 | 55.92 | 57.09 | +4.560% | 221,132 | -21.668% | |
| 2026-03-06 | 54.72 | 54.84 | 54.57 | 54.60 | -1.266% | 242,210 | -18.095% | |
| 2026-03-05 | 55.84 | 55.84 | 55.09 | 55.30 | -3.381% | 303,580 | -19.132% | |
| 2026-03-04 | 58.06 | 58.06 | 56.17 | 57.23 | +2.224% | 227,871 | -21.866% | |
| 2026-03-03 | 56.70 | 56.70 | 55.39 | 55.99 | -1.322% | 47,719 | -20.129% | |
| 2026-03-02 | 58.35 | 58.35 | 56.74 | 56.74 | -2.088% | 147,082 | -21.184% | |
| 2026-02-27 | 58.38 | 58.40 | 56.77 | 57.95 | -1.008% | 698,616 | -22.830% | |
| 2026-02-26 | 56.09 | 58.92 | 56.09 | 58.54 | +2.648% | 118,929 | -23.608% | |
| 2026-02-25 | 57.45 | 58.42 | 56.97 | 57.03 | -1.332% | 450,842 | -21.585% | |
| 2026-02-24 | 57.93 | 57.93 | 55.93 | 57.80 | +0.908% | 21,313 | -22.630% | |
| 2026-02-23 | 58.93 | 58.93 | 56.87 | 57.28 | -2.436% | 39,300 | -21.927% | |
| 2026-02-20 | 58.71 | 58.71 | 57.82 | 58.71 | +1.154% | 29,302 | -23.829% | |
| 2026-02-19 | 56.73 | 58.21 | 56.73 | 58.04 | +3.146% | 171,293 | -22.950% | |
| 2026-02-18 | 56.60 | 57.16 | 56.27 | 56.27 | +0.716% | 788,050 | -20.526% | |
| 2026-02-17 | 55.12 | 56.02 | 55.12 | 55.87 | +4.235% | 254,677 | -19.957% | |
| 2026-02-13 | 53.95 | 54.18 | 53.54 | 53.60 | -0.353% | 306,719 | -16.567% | |
| 2026-02-12 | 55.55 | 55.55 | 53.63 | 53.79 | -0.056% | 161,180 | -16.862% | |
| 2026-02-11 | 54.50 | 54.52 | 53.66 | 53.82 | -2.145% | 238,900 | -16.908% | |
| 2026-02-10 | 53.42 | 55.56 | 53.00 | 55.00 | +2.881% | 917,727 | -18.691% | |
| 2026-02-09 | 51.05 | 53.81 | 51.05 | 53.46 | +2.650% | 686,036 | -16.349% | |
| 2026-02-06 | 51.53 | 53.22 | 51.36 | 52.08 | +3.231% | 171,822 | -14.132% | |
| 2026-02-05 | 51.00 | 51.75 | 50.45 | 50.45 | 0.000% | 169,963 | -11.358% |