|
|
Closing price on 6/26/2025
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
1,074,100 |
| Split-adjusted Price |
12.50 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2025
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.45
|
12.50
|
1,074,100
|
|
|
6/25/2025
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.56
|
12.50
|
2,346,800
|
|
|
6/24/2025
|
+0.30 / +2.46%
|
12.10
|
13.00
|
12.00
|
12.50
|
12.56
|
12.50
|
3,721,700
|
|
|
6/23/2025
|
+0.20 / +1.68%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.24
|
12.10
|
2,659,100
|
|
|
6/20/2025
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.30
|
12.00
|
11.85
|
12.00
|
2,254,200
|
|
|
6/19/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.54
|
11.50
|
938,000
|
|
|
6/18/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
538,200
|
|
|
6/17/2025
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.56
|
11.60
|
1,139,500
|
|
|
6/16/2025
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.36
|
11.60
|
878,300
|
|
|
6/13/2025
|
-0.30 / -2.61%
|
11.30
|
11.50
|
10.90
|
11.20
|
11.16
|
11.20
|
1,092,800
|
|
|
6/12/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.46
|
11.50
|
547,000
|
|
|
6/11/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.35
|
11.40
|
489,400
|
|
|
6/10/2025
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.39
|
11.40
|
531,400
|
|
|
6/9/2025
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.30
|
11.20
|
905,500
|
|
|
6/6/2025
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
11.50
|
735,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|