Price alert —
Loading…
Sign in to get a one-time email the moment VGT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $111.51 | $114.45 | $110.70 | $113.10 | 5.3M |
| 2026-07-16 | $115.03 | $115.36 | $113.59 | $114.24 | 6.0M |
| 2026-07-15 | $118.00 | $118.15 | $114.48 | $116.50 | 5.4M |
| 2026-07-14 | $116.89 | $117.55 | $115.57 | $117.11 | 4.9M |
| 2026-07-13 | $116.84 | $117.13 | $115.13 | $115.58 | 6.2M |
| 2026-07-10 | $117.05 | $118.28 | $116.43 | $118.08 | 3.8M |
| 2026-07-09 | $117.02 | $118.27 | $116.35 | $117.71 | 3.2M |
| 2026-07-08 | $113.02 | $115.63 | $112.81 | $115.47 | 4.9M |
| 2026-07-07 | $114.33 | $115.09 | $112.50 | $114.06 | 5.4M |
| 2026-07-06 | $115.68 | $117.56 | $115.33 | $116.37 | 5.1M |
| 2026-07-02 | $117.06 | $118.48 | $113.62 | $114.64 | 5.3M |
| 2026-07-01 | $117.81 | $118.44 | $116.95 | $117.22 | 3.1M |
| 2026-06-30 | $116.73 | $119.77 | $116.47 | $119.52 | 3.8M |
| 2026-06-29 | $115.27 | $116.58 | $112.58 | $116.50 | 4.5M |
| 2026-06-26 | $113.58 | $115.00 | $112.80 | $113.86 | 4.7M |
| 2026-06-25 | $117.89 | $118.07 | $113.22 | $115.47 | 7.0M |
| 2026-06-24 | $116.03 | $116.84 | $113.85 | $115.13 | 5.1M |
| 2026-06-23 | $116.36 | $117.91 | $115.77 | $116.07 | 5.5M |
| 2026-06-22 | $120.99 | $121.99 | $119.86 | $120.51 | 4.5M |
| 2026-06-18 | $119.50 | $120.40 | $118.65 | $120.04 | 3.7M |
| 2026-06-17 | $119.04 | $119.42 | $116.66 | $116.93 | 4.5M |
| 2026-06-16 | $120.37 | $120.92 | $117.73 | $117.81 | 4.4M |
| 2026-06-15 | $119.98 | $120.98 | $119.64 | $120.73 | 4.6M |
| 2026-06-12 | $116.18 | $117.49 | $114.96 | $116.74 | 5.2M |
| 2026-06-11 | $113.09 | $116.26 | $112.19 | $116.07 | 4.6M |
| 2026-06-10 | $113.45 | $115.76 | $112.18 | $112.34 | 5.7M |
| 2026-06-09 | $118.08 | $118.76 | $110.35 | $114.99 | 9.6M |
| 2026-06-08 | $117.87 | $118.88 | $116.80 | $117.25 | 5.8M |
| 2026-06-05 | $120.39 | $120.74 | $114.94 | $115.28 | 10.7M |
| 2026-06-04 | $121.73 | $123.72 | $120.66 | $122.82 | 6.1M |
| 2026-06-03 | $125.86 | $126.00 | $123.34 | $123.91 | 6.9M |
| 2026-06-02 | $124.63 | $125.82 | $124.38 | $125.77 | 6.4M |
| 2026-06-01 | $121.85 | $124.60 | $121.67 | $124.19 | 7.9M |
| 2026-05-29 | $120.17 | $121.50 | $120.03 | $121.06 | 4.9M |
| 2026-05-28 | $117.69 | $119.30 | $117.18 | $118.95 | 4.0M |
| 2026-05-27 | $118.49 | $118.70 | $116.35 | $117.38 | 4.8M |
| 2026-05-26 | $117.30 | $118.62 | $116.88 | $118.05 | 5.0M |
| 2026-05-22 | $115.51 | $116.50 | $115.14 | $115.75 | 3.7M |
| 2026-05-21 | $113.43 | $114.90 | $113.12 | $114.49 | 3.7M |
| 2026-05-20 | $112.33 | $113.97 | $111.81 | $113.83 | 5.0M |
| 2026-05-19 | $111.24 | $112.57 | $110.20 | $111.52 | 4.9M |
| 2026-05-18 | $114.14 | $114.20 | $110.65 | $112.13 | 6.3M |
| 2026-05-15 | $113.35 | $114.89 | $112.18 | $113.31 | 5.5M |
| 2026-05-14 | $114.00 | $115.62 | $113.63 | $115.19 | 5.5M |
| 2026-05-13 | $113.41 | $114.02 | $111.75 | $113.45 | 4.0M |
| 2026-05-12 | $112.88 | $113.36 | $110.00 | $112.30 | 5.2M |
| 2026-05-11 | $112.41 | $114.03 | $112.32 | $113.72 | 4.8M |
| 2026-05-08 | $110.58 | $112.48 | $110.34 | $112.44 | 3.9M |
| 2026-05-07 | $110.00 | $110.97 | $108.99 | $109.50 | 4.4M |
| 2026-05-06 | $108.01 | $109.62 | $107.45 | $109.56 | 4.6M |
| 2026-05-05 | $105.89 | $107.07 | $105.63 | $106.81 | 4.9M |
| 2026-05-04 | $105.26 | $105.59 | $104.11 | $104.95 | 3.7M |
| 2026-05-01 | $104.10 | $105.12 | $103.98 | $104.85 | 3.8M |
| 2026-04-30 | $103.40 | $103.60 | $101.58 | $103.18 | 4.4M |
| 2026-04-29 | $103.00 | $103.13 | $102.26 | $103.13 | 3.5M |
| 2026-04-28 | $102.17 | $103.17 | $101.58 | $102.67 | 3.5M |
| 2026-04-27 | $103.86 | $104.33 | $103.04 | $104.32 | 4.2M |
| 2026-04-24 | $102.95 | $104.27 | $102.31 | $104.16 | 4.1M |
| 2026-04-23 | $102.21 | $102.76 | $100.25 | $101.57 | 4.8M |
| 2026-04-22 | $102.05 | $103.05 | $101.55 | $103.03 | 3.9M |
| 2026-04-21 | $101.57 | $102.17 | $100.65 | $101.02 | 3.9M |
| 2026-04-20 | $100.52 | $101.17 | $99.99 | $101.14 | 5.0M |
| 2026-04-17 | $100.27 | $100.94 | $100.00 | $100.70 | 6.3M |
| 2026-04-16 | $98.47 | $99.09 | $97.58 | $98.99 | 5.0M |
| 2026-04-15 | $96.50 | $98.09 | $96.49 | $98.00 | 5.6M |
| 2026-04-14 | $95.62 | $96.26 | $95.25 | $96.25 | 6.0M |
| 2026-04-13 | $92.59 | $94.85 | $92.53 | $94.78 | 3.6M |
| 2026-04-10 | $92.83 | $93.48 | $92.50 | $92.91 | 3.3M |
| 2026-04-09 | $92.38 | $92.57 | $91.50 | $92.52 | 3.2M |
| 2026-04-08 | $93.39 | $93.69 | $91.83 | $92.39 | 5.1M |
| 2026-04-07 | $89.06 | $89.83 | $87.70 | $89.81 | 4.5M |
| 2026-04-06 | $89.28 | $89.83 | $88.94 | $89.53 | 3.0M |
| 2026-04-02 | $86.40 | $89.12 | $86.10 | $89.08 | 3.6M |
| 2026-04-01 | $88.08 | $89.05 | $87.82 | $88.33 | 4.3M |
| 2026-03-31 | $84.63 | $87.39 | $84.57 | $87.21 | 5.7M |
| 2026-03-30 | $85.94 | $86.12 | $83.09 | $83.59 | 7.5M |
| 2026-03-27 | $86.42 | $86.56 | $84.90 | $85.12 | 10.1M |
| 2026-03-26 | $88.53 | $88.93 | $86.96 | $87.00 | 6.0M |
| 2026-03-25 | $89.88 | $90.32 | $89.28 | $89.56 | 2.5M |
| 2026-03-24 | $88.78 | $89.52 | $88.22 | $88.99 | 3.0M |
| 2026-03-23 | $89.78 | $90.80 | $89.05 | $89.55 | 4.1M |
| 2026-03-20 | $89.95 | $89.95 | $87.54 | $88.14 | 5.4M |
| 2026-03-19 | $88.84 | $90.71 | $88.49 | $90.21 | 3.4M |
| 2026-03-18 | $90.78 | $91.30 | $89.97 | $89.98 | 2.5M |
| 2026-03-17 | $90.92 | $91.50 | $90.56 | $90.93 | 2.5M |
| 2026-03-16 | $90.51 | $91.52 | $90.43 | $90.62 | 3.3M |
| 2026-03-13 | $90.58 | $91.32 | $89.14 | $89.31 | 3.3M |
| 2026-03-12 | $91.20 | $91.38 | $89.99 | $90.08 | 3.8M |
| 2026-03-11 | $92.05 | $92.56 | $91.25 | $91.88 | 2.4M |
| 2026-03-10 | $91.46 | $92.53 | $90.95 | $91.50 | 4.5M |
| 2026-03-09 | $88.86 | $91.75 | $88.65 | $91.48 | 4.3M |
| 2026-03-06 | $90.28 | $91.46 | $89.51 | $89.88 | 3.3M |
| 2026-03-05 | $91.16 | $92.40 | $90.33 | $91.66 | 3.6M |
| 2026-03-04 | $91.00 | $92.13 | $90.69 | $91.64 | 2.8M |
| 2026-03-03 | $89.57 | $91.00 | $88.77 | $90.46 | 10.9M |
| 2026-03-02 | $89.59 | $92.00 | $89.50 | $91.74 | 3.9M |
| 2026-02-27 | $90.83 | $91.57 | $90.42 | $90.84 | 4.2M |
| 2026-02-26 | $94.00 | $94.00 | $91.56 | $92.52 | 3.2M |
| 2026-02-25 | $92.84 | $94.17 | $92.75 | $93.91 | 3.9M |
| 2026-02-24 | $91.18 | $92.55 | $90.76 | $92.16 | 2.8M |
| 2026-02-23 | $91.89 | $92.14 | $90.48 | $90.86 | 3.6M |
| 2026-02-20 | $91.21 | $92.94 | $91.07 | $92.20 | 3.0M |
| 2026-02-19 | $91.72 | $92.09 | $91.24 | $91.83 | 2.7M |
| 2026-02-18 | $91.74 | $93.00 | $91.29 | $92.23 | 2.9M |
| 2026-02-17 | $90.78 | $92.05 | $89.73 | $91.39 | 3.4M |
| 2026-02-13 | $91.68 | $92.28 | $90.34 | $91.35 | 3.5M |
| 2026-02-12 | $94.06 | $94.24 | $91.05 | $91.21 | 5.2M |
| 2026-02-11 | $94.82 | $94.89 | $92.65 | $93.60 | 2.9M |
| 2026-02-10 | $94.36 | $94.49 | $93.47 | $93.53 | 3.1M |
| 2026-02-09 | $92.17 | $94.32 | $91.79 | $93.93 | 4.2M |
| 2026-02-06 | $90.17 | $92.74 | $89.92 | $92.44 | 5.1M |
| 2026-02-05 | $89.57 | $90.42 | $88.21 | $88.57 | 6.1M |
| 2026-02-04 | $91.65 | $91.90 | $88.87 | $90.22 | 8.4M |
| 2026-02-03 | $94.43 | $94.48 | $90.77 | $92.06 | 7.7M |
| 2026-02-02 | $93.07 | $94.79 | $93.05 | $94.13 | 4.4M |
| 2026-01-30 | $94.58 | $95.06 | $92.91 | $93.49 | 4.4M |
| 2026-01-29 | $95.86 | $95.88 | $92.81 | $95.10 | 6.4M |
| 2026-01-28 | $97.01 | $97.29 | $96.44 | $96.90 | 3.8M |
| 2026-01-27 | $95.80 | $96.54 | $95.56 | $96.24 | 3.6M |
| 2026-01-26 | $94.51 | $95.42 | $94.29 | $95.05 | 3.2M |
| 2026-01-23 | $94.19 | $94.82 | $93.67 | $94.37 | 3.5M |
| 2026-01-22 | $94.74 | $94.82 | $93.84 | $94.28 | 3.7M |
| 2026-01-21 | $92.92 | $94.32 | $92.25 | $93.57 | 5.1M |
| 2026-01-20 | $93.12 | $93.81 | $92.19 | $92.34 | 7.5M |