VGT has returned 18% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2026 | $112.88 | $113.36 | $110.00 | $112.30 | 5,109,979 |
May 11 2026 | $112.41 | $114.03 | $112.39 | $113.72 | 4,697,192 |
May 08 2026 | $110.58 | $112.48 | $110.34 | $112.44 | 3,933,300 |
May 07 2026 | $110.00 | $110.97 | $108.99 | $109.50 | 4,368,500 |
May 06 2026 | $108.01 | $109.62 | $107.45 | $109.56 | 4,629,300 |
May 05 2026 | $105.89 | $107.07 | $105.63 | $106.81 | 4,915,900 |
May 04 2026 | $105.26 | $105.59 | $104.11 | $104.95 | 3,673,300 |
May 01 2026 | $104.10 | $105.12 | $103.98 | $104.85 | 3,780,500 |
April 30 2026 | $103.40 | $103.60 | $101.58 | $103.18 | 4,354,100 |
April 29 2026 | $103.00 | $103.13 | $102.26 | $103.13 | 3,541,100 |
April 28 2026 | $102.17 | $103.17 | $101.58 | $102.67 | 3,531,900 |
April 27 2026 | $103.86 | $104.33 | $103.04 | $104.32 | 4,183,000 |
April 24 2026 | $102.95 | $104.27 | $102.31 | $104.16 | 4,139,100 |
April 23 2026 | $102.21 | $102.76 | $100.25 | $101.57 | 4,806,600 |
April 22 2026 | $102.05 | $103.05 | $101.55 | $103.03 | 3,867,800 |
April 21 2026 | $101.57 | $102.17 | $100.65 | $101.02 | 3,932,800 |
April 20 2026 | $100.52 | $101.17 | $99.99 | $101.14 | 5,049,600 |
April 17 2026 | $100.27 | $100.94 | $100.00 | $100.70 | 6,283,088 |
April 16 2026 | $98.48 | $99.09 | $97.58 | $98.99 | 4,996,672 |
April 15 2026 | $96.50 | $98.09 | $96.49 | $98.00 | 5,603,288 |
April 14 2026 | $95.63 | $96.26 | $95.25 | $96.26 | 5,971,400 |
April 13 2026 | $92.59 | $94.85 | $92.53 | $94.78 | 3,631,416 |
April 10 2026 | $92.83 | $93.48 | $92.50 | $92.91 | 3,282,024 |
April 09 2026 | $92.38 | $92.57 | $91.50 | $92.52 | 3,213,128 |
April 08 2026 | $93.39 | $93.69 | $91.83 | $92.39 | 5,088,472 |