VSE Tangible Equity Units Stock Price History
NASDAQ: VSECUIndustrialsAerospace & DefenseUSD
45.84+1.75 (+3.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSECU price history at a glance
The price history for VSE Tangible Equity Units (VSECU) on this page begins on February 2, 2026, when the stock closed at $52.08; it most recently closed at $45.84 on October 5, 2026. The highest price in this record is $68.10, reached on June 29, 2026; the latest close is 32.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $68.10
- Date of high
- Jun 29, 2026
- Low since 2026
- $38.45
- Date of low
- May 4, 2026
- 52-week high
- $68.10
- 52-week low
- $38.45
- Last close
- $45.84
VSECU returns
1 week
+2.50%
1 month
-10.14%
3 months
-16.30%
6 months
-18.20%
VSECU price return, excluding dividends.
VSECU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.84 | 45.84 | 45.84 | 45.84 | +3.97% | |
| 44.04 | 44.09 | 44.04 | 44.09 | -2.46% | |
| 44.42 | 45.20 | 44.42 | 45.20 | +0.47% | |
| 44.99 | 44.99 | 44.99 | 44.99 | 0.00% | |
| 44.79 | 45.04 | 44.76 | 44.99 | +0.60% | |
| 43.65 | 44.75 | 43.52 | 44.72 | +2.05% | |
| 42.69 | 43.82 | 42.65 | 43.82 | -0.70% | |
| 44.23 | 44.38 | 43.64 | 44.13 | -3.79% | |
| 46.00 | 46.00 | 45.49 | 45.87 | -0.30% | |
| 46.01 | 46.01 | 46.01 | 46.01 | -3.12% | |
| 47.15 | 47.62 | 47.15 | 47.49 | +1.58% | |
| 45.61 | 46.75 | 45.61 | 46.75 | +0.30% | |
| 46.67 | 47.00 | 46.49 | 46.61 | -3.02% | |
| 47.16 | 48.06 | 47.16 | 48.06 | +2.43% | |
| 45.74 | 47.49 | 45.74 | 46.92 | +1.38% | |
| 46.50 | 46.60 | 46.10 | 46.28 | +0.15% | |
| 47.14 | 47.14 | 46.21 | 46.21 | -3.65% | |
| 47.43 | 48.00 | 47.42 | 47.96 | +3.16% | |
| 47.78 | 48.01 | 46.12 | 46.49 | -3.77% | |
| 53.00 | 53.00 | 48.31 | 48.31 | -3.34% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.50% | |
| 54.00 | 54.00 | 49.51 | 49.73 | -2.51% | |
| 52.84 | 52.84 | 51.01 | 51.01 | -3.37% | |
| 52.79 | 52.79 | 52.79 | 52.79 | -0.21% | |
| 52.90 | 52.90 | 52.90 | 52.90 | +1.99% | |
| 49.76 | 52.23 | 49.76 | 51.87 | +1.01% | |
| 51.49 | 51.50 | 51.35 | 51.35 | -2.54% | |
| 58.00 | 58.00 | 52.69 | 52.69 | -2.01% | |
| 57.00 | 57.00 | 53.00 | 53.77 | -2.70% | |
| 55.18 | 55.26 | 55.18 | 55.26 | -2.59% | |
| 56.55 | 56.73 | 56.20 | 56.73 | -1.01% | |
| 56.69 | 57.31 | 56.57 | 57.31 | +3.52% | |
| 55.10 | 55.52 | 55.10 | 55.36 | +1.21% | |
| 61.17 | 61.17 | 54.70 | 54.70 | -1.67% | |
| 55.07 | 55.85 | 55.07 | 55.63 | +0.89% | |
| 56.19 | 56.19 | 55.12 | 55.14 | -5.18% | |
| 58.32 | 58.67 | 57.93 | 58.15 | -1.47% | |
| 61.00 | 61.00 | 58.26 | 59.02 | -2.85% | |
| 59.95 | 60.75 | 59.95 | 60.75 | +1.22% | |
| 58.73 | 60.15 | 58.73 | 60.02 | +2.41% | |
| 59.93 | 60.04 | 58.61 | 58.61 | -3.40% | |
| 60.47 | 60.74 | 60.15 | 60.67 | +1.15% | |
| 58.36 | 59.98 | 58.36 | 59.98 | +7.78% | |
| 55.00 | 56.38 | 55.00 | 55.65 | +0.92% | |
| 55.65 | 55.65 | 54.59 | 55.14 | -2.73% | |
| 60.69 | 60.69 | 56.69 | 56.69 | +3.54% | |
| 54.57 | 54.91 | 54.52 | 54.75 | +0.77% | |
| 53.85 | 55.01 | 53.85 | 54.33 | +5.05% | |
| 50.93 | 52.22 | 50.93 | 51.72 | +1.85% | |
| 48.95 | 50.89 | 48.90 | 50.78 | -1.55% | |
| 49.11 | 51.58 | 49.11 | 51.58 | +3.87% | |
| 57.36 | 57.36 | 49.66 | 49.66 | -5.28% | |
| 51.74 | 52.43 | 51.20 | 52.43 | +0.50% | |
| 54.29 | 54.29 | 51.48 | 52.17 | +1.10% | |
| 55.30 | 55.30 | 51.04 | 51.60 | +0.47% | |
| 56.22 | 56.22 | 50.87 | 51.36 | -1.02% | |
| 51.02 | 51.89 | 51.02 | 51.89 | -2.13% | |
| 53.10 | 53.19 | 52.48 | 53.02 | +3.55% | |
| 52.46 | 52.46 | 51.20 | 51.20 | -2.85% | |
| 52.00 | 52.80 | 51.75 | 52.70 | +2.47% | |
| 51.70 | 52.70 | 51.35 | 51.43 | -2.13% | |
| 58.63 | 58.63 | 52.55 | 52.55 | -3.67% | |
| 53.69 | 54.55 | 53.69 | 54.55 | +3.75% | |
| 53.86 | 53.86 | 52.58 | 52.58 | -4.00% | |
| 58.81 | 58.81 | 54.70 | 54.77 | -1.23% | |
| 55.45 | 55.45 | 55.45 | 55.45 | +3.57% | |
| 54.08 | 54.20 | 53.54 | 53.54 | -4.75% | |
| 56.66 | 56.97 | 56.21 | 56.21 | -6.83% | |
| 58.03 | 60.48 | 58.03 | 60.33 | +3.11% | |
| 57.72 | 58.99 | 57.72 | 58.51 | +0.12% | |
| 57.17 | 58.93 | 57.17 | 58.44 | +1.34% | |
| 62.71 | 62.71 | 56.89 | 57.67 | +0.65% | |
| 61.91 | 68.10 | 56.04 | 57.30 | -0.78% | |
| 56.47 | 57.75 | 56.47 | 57.75 | +0.61% | |
| 55.43 | 60.89 | 55.43 | 57.40 | +2.50% | |
| 54.65 | 60.68 | 54.65 | 56.00 | +1.25% | |
| 54.57 | 60.82 | 54.57 | 55.31 | -0.54% | |
| 55.91 | 56.20 | 54.35 | 55.61 | -1.73% | |
| 53.77 | 56.59 | 53.77 | 56.59 | +4.62% | |
| 51.25 | 55.36 | 51.25 | 54.09 | +3.74% | |
| 50.96 | 52.32 | 50.96 | 52.14 | -0.11% | |
| 52.69 | 52.94 | 52.20 | 52.20 | +2.27% | |
| 50.71 | 51.04 | 50.71 | 51.04 | +1.92% | |
| 47.50 | 50.17 | 47.50 | 50.08 | +9.08% | |
| 46.74 | 46.74 | 45.91 | 45.91 | -4.31% | |
| 45.23 | 47.98 | 45.23 | 47.98 | +4.71% | |
| 45.82 | 45.82 | 45.82 | 45.82 | -3.21% | |
| 47.60 | 48.11 | 47.34 | 47.34 | -0.69% | |
| 47.86 | 50.00 | 47.40 | 47.67 | +0.72% | |
| 52.12 | 54.00 | 47.03 | 47.33 | +0.77% | |
| 52.29 | 56.56 | 46.97 | 46.97 | -2.06% | |
| 53.87 | 59.22 | 46.22 | 47.96 | -1.26% | |
| 49.67 | 49.74 | 48.06 | 48.57 | +3.21% | |
| 48.20 | 48.20 | 46.14 | 47.06 | +0.99% | |
| 46.69 | 46.69 | 46.50 | 46.60 | -0.19% | |
| 47.85 | 47.85 | 46.11 | 46.69 | +1.46% | |
| 46.01 | 46.85 | 45.92 | 46.02 | 0.00% | |
| 44.83 | 46.69 | 44.57 | 46.02 | +1.88% | |
| 45.37 | 46.07 | 44.47 | 45.17 | +5.07% | |
| 45.30 | 45.30 | 42.91 | 42.99 | -5.31% | |
| 49.39 | 54.30 | 43.47 | 45.40 | -1.20% | |
| 46.00 | 46.20 | 45.95 | 45.95 | -4.35% | |
| 47.01 | 48.45 | 47.01 | 48.04 | -0.35% | |
| 47.91 | 48.28 | 46.86 | 48.21 | -1.37% | |
| 48.05 | 49.98 | 45.06 | 48.88 | -2.08% | |
| 55.19 | 55.19 | 49.92 | 49.92 | -2.06% | |
| 52.52 | 52.87 | 50.70 | 50.97 | -3.06% | |
| 53.80 | 58.66 | 51.93 | 52.58 | -1.74% | |
| 47.51 | 55.51 | 46.91 | 53.51 | +13.34% | |
| 45.11 | 48.87 | 45.11 | 47.21 | +4.68% | |
| 42.63 | 46.50 | 38.45 | 45.10 | -2.34% | |
| 46.13 | 47.29 | 46.03 | 46.18 | -0.09% | |
| 44.79 | 47.27 | 44.16 | 46.22 | +2.37% | |
| 46.13 | 46.31 | 43.80 | 45.15 | -6.73% | |
| 47.42 | 48.85 | 47.35 | 48.41 | -1.10% | |
| 52.61 | 57.73 | 48.77 | 48.95 | +0.10% | |
| 55.35 | 55.35 | 48.79 | 48.90 | -2.86% | |
| 49.63 | 52.58 | 49.63 | 50.34 | +3.62% | |
| 52.09 | 52.09 | 48.58 | 48.58 | -6.65% | |
| 57.56 | 57.90 | 51.16 | 52.04 | -11.06% | |
| 63.95 | 65.93 | 58.12 | 58.51 | -0.36% | |
| 58.72 | 58.72 | 58.72 | 58.72 | +4.80% | |
| 59.65 | 59.67 | 56.03 | 56.03 | -4.39% | |
| 56.99 | 58.60 | 56.27 | 58.60 | +1.03% | |
| 57.80 | 58.00 | 57.41 | 58.00 | +4.66% | |
| 58.66 | 58.66 | 55.41 | 55.42 | -1.11% | |
| 58.97 | 64.77 | 55.91 | 56.04 | -7.97% | |
| 55.69 | 60.89 | 55.69 | 60.89 | +9.16% | |
| 54.44 | 56.01 | 54.43 | 55.78 | +11.69% | |
| 50.00 | 50.20 | 49.46 | 49.94 | -2.42% | |
| 51.20 | 51.31 | 51.08 | 51.18 | +3.29% | |
| 49.60 | 51.41 | 49.45 | 49.55 | -2.98% | |
| 49.70 | 51.78 | 49.65 | 51.07 | +1.53% | |
| 46.00 | 51.07 | 45.92 | 50.30 | +6.84% | |
| 47.08 | 47.08 | 47.08 | 47.08 | 0.00% | |
| 47.08 | 47.08 | 47.08 | 47.08 | 0.00% | |
| 47.12 | 47.12 | 47.08 | 47.08 | -1.63% | |
| 48.42 | 49.17 | 47.86 | 47.86 | +0.50% | |
| 47.35 | 47.87 | 47.35 | 47.62 | +1.54% | |
| 48.40 | 48.40 | 46.90 | 46.90 | -1.12% | |
| 47.96 | 48.75 | 47.43 | 47.43 | -3.54% | |
| 49.37 | 49.60 | 49.17 | 49.17 | -0.57% | |
| 50.52 | 50.52 | 49.45 | 49.45 | -2.56% | |
| 51.00 | 51.00 | 50.75 | 50.75 | -0.35% | |
| 52.87 | 52.87 | 50.93 | 50.93 | -2.15% | |
| 52.05 | 52.05 | 52.05 | 52.05 | -1.44% | |
| 54.51 | 54.51 | 52.81 | 52.81 | -5.07% | |
| 55.63 | 55.63 | 55.63 | 55.63 | 0.00% | |
| 56.79 | 57.23 | 55.63 | 55.63 | -2.56% | |
| 56.04 | 57.09 | 55.92 | 57.09 | +4.56% | |
| 54.72 | 54.84 | 54.57 | 54.60 | -1.27% | |
| 55.84 | 55.84 | 55.10 | 55.30 | -3.39% | |
| 58.06 | 58.06 | 56.17 | 57.24 | +2.23% | |
| 56.70 | 56.70 | 55.39 | 55.99 | -1.32% | |
| 58.35 | 58.35 | 56.74 | 56.74 | -2.09% | |
| 58.38 | 58.40 | 56.77 | 57.95 | -1.01% | |
| 56.09 | 58.92 | 56.09 | 58.54 | +2.65% | |
| 57.45 | 58.42 | 56.97 | 57.03 | -1.33% | |
| 57.93 | 57.93 | 55.93 | 57.80 | +0.91% | |
| 58.93 | 58.93 | 56.87 | 57.28 | -2.44% | |
| 57.82 | 58.71 | 57.82 | 58.71 | +1.15% | |
| 56.73 | 58.21 | 56.73 | 58.04 | +3.15% | |
| 56.61 | 57.16 | 56.27 | 56.27 | +0.72% | |
| 55.12 | 56.02 | 55.12 | 55.87 | +4.24% | |
| 53.95 | 54.18 | 53.54 | 53.60 | -0.35% | |
| 55.55 | 55.55 | 53.63 | 53.79 | -0.06% | |
| 54.50 | 54.52 | 53.66 | 53.82 | -2.15% | |
| 53.42 | 55.56 | 53.00 | 55.00 | +2.88% | |
| 51.05 | 53.81 | 51.05 | 53.46 | +2.65% | |
| 51.53 | 53.22 | 51.36 | 52.08 | +3.23% | |
| 51.00 | 51.75 | 50.45 | 50.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSECU chart for longer ranges.