|
Closing price on 9/30/2026
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
405,600 |
| Split-adjusted Price |
11.20 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
+0.30 / +2.75%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
405,600
|
|
|
9/29/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
141,100
|
|
|
9/28/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
204,200
|
|
|
9/25/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
298,100
|
|
|
9/24/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
278,000
|
|
|
9/23/2026
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
276,600
|
|
|
9/22/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
243,500
|
|
|
9/21/2026
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.90
|
11.00
|
246,100
|
|
|
9/18/2026
|
+0.30 / +2.80%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
398,600
|
|
|
9/17/2026
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
519,300
|
|
|
9/16/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
136,900
|
|
|
9/15/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
301,700
|
|
|
9/14/2026
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.70
|
10.60
|
397,300
|
|
|
9/11/2026
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
186,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
11.20
|
175,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.20
|
11.30
|
95,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
225,700
|
|
|
9/7/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
310,200
|
|
|
9/4/2026
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
139,000
|
|
|
9/3/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.30
|
11.40
|
196,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
316,200
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
212,400
|
|
|
8/26/2026
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
256,900
|
|
|
8/25/2026
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
521,200
|
|
|
8/24/2026
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
268,300
|
|
|
8/21/2026
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.40
|
11.60
|
354,000
|
|
|
8/20/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
329,300
|
|
|
8/19/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.40
|
11.50
|
343,000
|
|
|
8/18/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.50
|
11.60
|
522,300
|
|
|
8/17/2026
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.80
|
12.00
|
11.90
|
11.70
|
516,000
|
|
|