|
Closing price on 6/26/2026
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
174,000 |
| Split-adjusted Price |
11.60 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.51
|
11.60
|
174,000
|
|
|
6/25/2026
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
637,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
362,700
|
|
|
6/23/2026
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
359,200
|
|
|
6/22/2026
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
278,200
|
|
|
6/19/2026
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
293,700
|
|
|
6/18/2026
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
199,600
|
|
|
6/17/2026
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
497,600
|
|
|
6/16/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
432,600
|
|
|
6/15/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.30
|
11.10
|
200,700
|
|
|
6/12/2026
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
188,900
|
|
|
6/11/2026
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
1,337,600
|
|
|
6/10/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
271,900
|
|
|
6/9/2026
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
11.30
|
472,400
|
|
|
6/8/2026
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
246,100
|
|
|
6/5/2026
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
266,600
|
|
|
6/4/2026
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
241,100
|
|
|
6/3/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
423,100
|
|
|
6/2/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
222,400
|
|
|
6/1/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.60
|
11.70
|
324,700
|
|
|
5/29/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
290,800
|
|
|
5/28/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
260,300
|
|
|
5/27/2026
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
233,400
|
|
|
5/26/2026
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
213,200
|
|
|
5/25/2026
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.70
|
11.90
|
515,500
|
|
|
5/22/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
420,900
|
|
|
5/21/2026
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
242,700
|
|
|
5/20/2026
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.60
|
11.80
|
824,200
|
|
|
5/19/2026
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
519,700
|
|
|
5/18/2026
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
12.00
|
12.10
|
1,131,000
|
|
|