VGT returned -29.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $38.77 | $39.16 | $38.55 | $39.16 | 4,979,720 |
December 29 2022 | $38.56 | $39.32 | $38.47 | $39.18 | 4,966,312 |
December 28 2022 | $38.69 | $38.97 | $38.10 | $38.14 | 4,907,360 |
December 27 2022 | $39.04 | $39.05 | $38.54 | $38.75 | 5,281,928 |
December 23 2022 | $38.87 | $39.17 | $38.53 | $39.13 | 7,944,968 |
December 22 2022 | $39.63 | $39.64 | $38.46 | $39.12 | 5,084,488 |
December 21 2022 | $39.66 | $40.30 | $39.55 | $40.11 | 4,404,192 |
December 20 2022 | $39.15 | $39.69 | $38.99 | $39.48 | 6,609,192 |
December 19 2022 | $40.05 | $40.05 | $39.14 | $39.40 | 12,658,984 |
December 16 2022 | $40.39 | $40.58 | $39.78 | $39.97 | 5,028,792 |
December 15 2022 | $41.44 | $41.53 | $40.38 | $40.50 | 5,431,512 |
December 14 2022 | $42.36 | $42.88 | $41.60 | $42.10 | 5,572,192 |
December 13 2022 | $43.49 | $43.71 | $42.01 | $42.41 | 7,355,264 |
December 12 2022 | $41.11 | $41.92 | $41.09 | $41.91 | 4,852,360 |
December 09 2022 | $41.10 | $41.59 | $40.89 | $41.01 | 11,599,184 |
December 08 2022 | $40.84 | $41.39 | $40.55 | $41.27 | 3,288,392 |
December 07 2022 | $40.62 | $40.85 | $40.27 | $40.56 | 6,806,728 |
December 06 2022 | $41.70 | $41.70 | $40.47 | $40.74 | 6,495,512 |
December 05 2022 | $42.14 | $42.35 | $41.39 | $41.65 | 3,923,008 |
December 02 2022 | $41.91 | $42.58 | $41.82 | $42.46 | 4,314,496 |
December 01 2022 | $42.61 | $42.91 | $42.14 | $42.70 | 11,018,928 |
November 30 2022 | $40.61 | $42.55 | $40.49 | $42.55 | 4,822,896 |
November 29 2022 | $40.96 | $41.03 | $40.41 | $40.56 | 4,314,808 |
November 28 2022 | $41.46 | $41.64 | $40.78 | $40.94 | 5,042,688 |
November 25 2022 | $41.79 | $41.96 | $41.70 | $41.83 | 1,474,584 |