VGT has returned 26.2% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2026 | $119.50 | $120.40 | $118.65 | $120.04 | 3,641,796 |
June 17 2026 | $119.04 | $119.42 | $116.66 | $116.93 | 4,334,286 |
June 16 2026 | $120.37 | $120.92 | $117.74 | $117.81 | 4,397,952 |
June 15 2026 | $119.98 | $120.98 | $119.64 | $120.73 | 4,596,053 |
June 12 2026 | $116.18 | $117.49 | $114.96 | $116.74 | 5,204,800 |
June 11 2026 | $113.09 | $116.26 | $112.19 | $116.07 | 4,623,900 |
June 10 2026 | $113.45 | $115.76 | $112.18 | $112.34 | 5,681,900 |
June 09 2026 | $118.08 | $118.76 | $110.35 | $114.99 | 9,603,200 |
June 08 2026 | $117.87 | $118.88 | $116.80 | $117.25 | 5,799,900 |
June 05 2026 | $120.39 | $120.74 | $114.94 | $115.28 | 10,674,300 |
June 04 2026 | $121.73 | $123.72 | $120.66 | $122.82 | 6,066,300 |
June 03 2026 | $125.86 | $126.00 | $123.34 | $123.91 | 6,850,800 |
June 02 2026 | $124.63 | $125.82 | $124.38 | $125.77 | 6,358,700 |
June 01 2026 | $121.85 | $124.60 | $121.67 | $124.19 | 7,885,200 |
May 29 2026 | $120.17 | $121.50 | $120.03 | $121.06 | 4,929,300 |
May 28 2026 | $117.69 | $119.30 | $117.18 | $118.95 | 4,002,800 |
May 27 2026 | $118.49 | $118.70 | $116.35 | $117.38 | 4,801,700 |
May 26 2026 | $117.30 | $118.62 | $116.88 | $118.05 | 5,046,900 |
May 22 2026 | $115.51 | $116.50 | $115.14 | $115.75 | 3,715,972 |
May 21 2026 | $113.43 | $114.90 | $113.12 | $114.49 | 3,680,537 |
May 20 2026 | $112.33 | $113.97 | $111.81 | $113.83 | 4,997,012 |
May 19 2026 | $111.24 | $112.57 | $110.20 | $111.52 | 4,918,911 |
May 18 2026 | $114.14 | $114.20 | $110.65 | $112.13 | 6,326,065 |
May 15 2026 | $113.35 | $114.89 | $112.18 | $113.31 | 5,467,354 |
May 14 2026 | $114.00 | $115.62 | $113.63 | $115.19 | 5,493,872 |