VGT has returned 26% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 05 2026 | $120.44 | $121.23 | $119.64 | $119.72 | 3,773,953 |
August 04 2026 | $117.35 | $120.64 | $117.11 | $120.15 | 5,631,247 |
August 03 2026 | $112.51 | $115.74 | $112.13 | $115.14 | 3,824,859 |
July 31 2026 | $113.97 | $114.70 | $111.33 | $113.15 | 5,460,100 |
July 30 2026 | $111.40 | $113.81 | $111.37 | $113.58 | 4,379,300 |
July 29 2026 | $110.94 | $111.75 | $108.10 | $108.20 | 5,035,500 |
July 28 2026 | $110.90 | $111.53 | $108.75 | $110.87 | 4,917,200 |
July 27 2026 | $114.53 | $114.64 | $111.00 | $112.42 | 3,983,500 |
July 24 2026 | $114.18 | $115.10 | $112.79 | $113.30 | 2,869,100 |
July 23 2026 | $114.84 | $115.63 | $113.56 | $114.39 | 3,032,500 |
July 22 2026 | $114.86 | $116.33 | $114.70 | $115.62 | 3,376,500 |
July 21 2026 | $115.15 | $116.14 | $114.51 | $116.01 | 3,253,529 |
July 20 2026 | $114.27 | $114.87 | $113.13 | $113.23 | 2,803,547 |
July 17 2026 | $111.51 | $114.45 | $110.70 | $113.10 | 5,347,800 |
July 16 2026 | $115.03 | $115.36 | $113.59 | $114.24 | 6,021,300 |
July 15 2026 | $118.00 | $118.15 | $114.48 | $116.50 | 5,357,100 |
July 14 2026 | $116.89 | $117.55 | $115.57 | $117.11 | 4,868,600 |
July 13 2026 | $116.84 | $117.13 | $115.13 | $115.58 | 6,228,600 |
July 10 2026 | $117.05 | $118.28 | $116.43 | $118.08 | 3,830,900 |
July 09 2026 | $117.02 | $118.27 | $116.35 | $117.71 | 3,155,700 |
July 08 2026 | $113.02 | $115.63 | $112.81 | $115.47 | 4,923,100 |
July 07 2026 | $114.33 | $115.09 | $112.50 | $114.06 | 5,406,600 |
July 06 2026 | $115.68 | $117.56 | $115.33 | $116.37 | 5,107,500 |
July 02 2026 | $117.06 | $118.48 | $113.62 | $114.64 | 5,264,200 |
July 01 2026 | $117.81 | $118.44 | $116.95 | $117.22 | 3,097,300 |