VGT has returned 19.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $743.08 | $747.08 | $740.80 | $746.63 | 416,127 |
September 29 2025 | $744.09 | $747.48 | $741.75 | $743.16 | 501,940 |
September 26 2025 | $737.65 | $739.29 | $731.72 | $738.70 | 427,948 |
September 25 2025 | $731.23 | $738.72 | $726.26 | $736.83 | 460,132 |
September 24 2025 | $746.88 | $746.88 | $734.56 | $739.06 | 415,962 |
September 23 2025 | $751.48 | $752.63 | $742.04 | $744.55 | 739,780 |
September 22 2025 | $739.10 | $752.72 | $738.15 | $752.28 | 689,168 |
September 19 2025 | $736.63 | $740.95 | $733.54 | $740.32 | 343,639 |
September 18 2025 | $729.67 | $735.33 | $726.74 | $733.46 | 515,859 |
September 17 2025 | $722.68 | $723.53 | $713.02 | $720.67 | 429,560 |
September 16 2025 | $727.04 | $727.04 | $722.07 | $723.34 | 414,384 |
September 15 2025 | $720.02 | $725.79 | $719.13 | $725.79 | 408,182 |
September 12 2025 | $719.37 | $720.62 | $717.17 | $718.74 | 464,332 |
September 11 2025 | $718.70 | $720.05 | $715.80 | $717.94 | 444,006 |
September 10 2025 | $716.31 | $718.52 | $710.73 | $714.11 | 468,851 |
September 09 2025 | $705.19 | $705.78 | $699.69 | $704.94 | 349,877 |
September 08 2025 | $701.77 | $705.63 | $701.77 | $704.11 | 301,374 |
September 05 2025 | $703.15 | $703.19 | $690.38 | $697.99 | 354,375 |
September 04 2025 | $691.50 | $696.93 | $687.51 | $696.74 | 297,635 |
September 03 2025 | $692.33 | $694.09 | $687.12 | $692.10 | 494,434 |
September 02 2025 | $682.82 | $689.22 | $679.32 | $689.02 | 618,874 |
August 29 2025 | $704.13 | $704.13 | $693.70 | $696.22 | 585,106 |
August 28 2025 | $702.03 | $708.64 | $698.90 | $707.05 | 483,984 |
August 27 2025 | $696.09 | $701.02 | $693.70 | $700.11 | 358,303 |
August 26 2025 | $692.20 | $696.14 | $691.02 | $695.23 | 448,184 |
