|
|
Closing price on 3/25/2026
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
528,200 |
| Split-adjusted Price |
12.10 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2026
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.11
|
12.10
|
528,200
|
|
|
3/24/2026
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.70
|
11.90
|
11.90
|
11.90
|
1,469,600
|
|
|
3/23/2026
|
-0.70 / -5.65%
|
12.40
|
12.40
|
11.50
|
11.70
|
11.80
|
11.70
|
2,542,200
|
|
|
3/20/2026
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.20
|
12.50
|
12.40
|
12.50
|
1,047,200
|
|
|
3/19/2026
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.30
|
12.30
|
1,785,800
|
|
|
3/18/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.60
|
12.80
|
908,500
|
|
|
3/17/2026
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
1,216,800
|
|
|
3/16/2026
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
1,336,400
|
|
|
3/13/2026
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
1,575,200
|
|
|
3/12/2026
|
-0.20 / -1.53%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.90
|
12.90
|
1,549,900
|
|
|
3/11/2026
|
+0.50 / +3.91%
|
12.90
|
13.40
|
12.70
|
13.30
|
13.10
|
13.30
|
3,135,300
|
|
|
3/10/2026
|
+0.60 / +4.88%
|
12.30
|
13.20
|
12.30
|
12.90
|
12.80
|
12.90
|
3,158,500
|
|
|
3/9/2026
|
-2.10 / -14.79%
|
14.00
|
14.00
|
12.10
|
12.10
|
12.30
|
12.10
|
6,716,800
|
|
|
3/6/2026
|
-0.90 / -6.04%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.20
|
14.00
|
3,713,300
|
|
|
3/5/2026
|
-1.20 / -7.64%
|
15.80
|
16.00
|
14.40
|
14.50
|
14.90
|
14.50
|
4,952,900
|
|
|
3/4/2026
|
+0.20 / +1.29%
|
16.20
|
16.60
|
14.80
|
15.70
|
15.70
|
15.70
|
7,317,500
|
|
|
3/3/2026
|
+1.40 / +9.59%
|
14.70
|
16.30
|
14.60
|
16.00
|
15.50
|
16.00
|
9,559,400
|
|
|
3/2/2026
|
+0.20 / +1.38%
|
14.30
|
15.00
|
13.30
|
14.70
|
14.60
|
14.70
|
7,463,400
|
|
|
2/27/2026
|
+0.30 / +2.10%
|
14.40
|
14.90
|
14.10
|
14.60
|
14.50
|
14.60
|
5,177,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.30
|
14.40
|
1,458,500
|
|
|
2/25/2026
|
+0.30 / +2.13%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.40
|
14.40
|
3,522,900
|
|
|
2/24/2026
|
0.00 / 0.00%
|
14.20
|
14.50
|
13.90
|
14.10
|
14.10
|
14.10
|
1,271,800
|
|
|
2/23/2026
|
+0.70 / +5.15%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.10
|
14.30
|
1,928,900
|
|
|
2/13/2026
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.60
|
13.70
|
692,600
|
|
|
2/12/2026
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.60
|
13.50
|
480,300
|
|
|
2/11/2026
|
+0.20 / +1.52%
|
12.90
|
13.60
|
12.90
|
13.40
|
13.40
|
13.40
|
974,900
|
|
|
2/10/2026
|
-0.10 / -0.75%
|
13.30
|
13.50
|
12.90
|
13.20
|
13.20
|
13.20
|
1,096,600
|
|
|
2/9/2026
|
-0.40 / -2.92%
|
13.50
|
13.90
|
13.10
|
13.30
|
13.30
|
13.30
|
1,094,300
|
|
|
2/6/2026
|
-1.20 / -8.16%
|
14.30
|
14.40
|
13.30
|
13.50
|
13.70
|
13.50
|
2,769,600
|
|
|
2/5/2026
|
-0.50 / -3.36%
|
14.90
|
15.10
|
14.30
|
14.40
|
14.70
|
14.40
|
2,340,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|