|
Closing price on 6/5/2025
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
714,000 |
| Split-adjusted Price |
11.50 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
714,000
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
876,100
|
|
|
6/3/2025
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
998,100
|
|
|
6/2/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.27
|
11.30
|
925,700
|
|
|
5/30/2025
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.44
|
11.50
|
916,600
|
|
|
5/29/2025
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.50
|
11.80
|
11.71
|
11.80
|
1,360,400
|
|
|
5/28/2025
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.74
|
11.70
|
1,773,200
|
|
|
5/27/2025
|
+0.70 / +6.14%
|
11.80
|
12.50
|
11.80
|
12.10
|
12.18
|
12.10
|
2,049,900
|
|
|
5/26/2025
|
+1.50 / +14.71%
|
10.10
|
11.70
|
10.10
|
11.70
|
11.35
|
11.70
|
4,486,300
|
|
|
5/23/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.16
|
10.10
|
313,000
|
|
|
5/22/2025
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
380,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.27
|
10.30
|
506,200
|
|
|
5/20/2025
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
1,267,700
|
|
|
5/19/2025
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
495,100
|
|
|
5/16/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
408,500
|
|
|
5/15/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.43
|
10.50
|
796,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.55
|
10.60
|
895,600
|
|
|
5/13/2025
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.64
|
10.70
|
1,015,400
|
|
|
5/12/2025
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.30
|
10.50
|
1,047,500
|
|
|
5/9/2025
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.15
|
10.10
|
719,300
|
|
|
5/8/2025
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
643,900
|
|
|
5/7/2025
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.12
|
10.20
|
602,200
|
|
|
5/6/2025
|
+0.40 / +4.17%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.01
|
10.00
|
929,300
|
|
|
5/5/2025
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.61
|
9.70
|
558,600
|
|
|
4/29/2025
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
578,400
|
|
|
4/28/2025
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
206,700
|
|
|
4/25/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.70
|
159,800
|
|
|
4/24/2025
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
766,200
|
|
|
4/23/2025
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
9.50
|
246,400
|
|
|
4/22/2025
|
-0.30 / -3.13%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.30
|
9.30
|
1,556,300
|
|
|