|
Closing price on 8/7/2026
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
642,800 |
| Split-adjusted Price |
11.40 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.30
|
11.40
|
642,800
|
|
|
8/6/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
170,700
|
|
|
8/5/2026
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
231,400
|
|
|
8/4/2026
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
310,000
|
|
|
8/3/2026
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
190,400
|
|
|
7/31/2026
|
+0.20 / +1.89%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.80
|
10.80
|
295,000
|
|
|
7/30/2026
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
10.80
|
194,500
|
|
|
7/29/2026
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
71,900
|
|
|
7/28/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
211,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
127,300
|
|
|
7/24/2026
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
180,100
|
|
|
7/23/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
203,700
|
|
|
7/22/2026
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
178,400
|
|
|
7/21/2026
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
273,600
|
|
|
7/20/2026
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.70
|
10.90
|
11.00
|
10.90
|
377,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
92,100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
473,000
|
|
|
7/15/2026
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
288,800
|
|
|
7/14/2026
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
132,900
|
|
|
7/13/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
390,500
|
|
|
7/10/2026
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
245,300
|
|
|
7/9/2026
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
173,300
|
|
|
7/8/2026
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
71,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.50
|
11.60
|
482,100
|
|
|
7/6/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
707,600
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
287,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
296,700
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
462,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
281,600
|
|
|
6/29/2026
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
191,900
|
|
|