VGT has returned 11.6% between May 4, 2024 and May 4, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $565.17 | $570.19 | $563.05 | $567.54 | 546,500 |
May 01 2025 | $562.75 | $568.21 | $558.88 | $559.15 | 584,190 |
April 30 2025 | $537.51 | $551.15 | $533.20 | $549.45 | 424,600 |
April 29 2025 | $543.48 | $550.72 | $542.69 | $548.15 | 357,310 |
April 28 2025 | $546.26 | $548.72 | $537.58 | $545.51 | 427,264 |
April 25 2025 | $537.15 | $547.87 | $536.42 | $546.55 | 503,100 |
April 24 2025 | $523.53 | $538.98 | $523.02 | $538.39 | 597,600 |
April 23 2025 | $523.99 | $529.71 | $517.23 | $518.88 | 656,500 |
April 22 2025 | $498.30 | $507.08 | $496.05 | $503.85 | 680,500 |
April 21 2025 | $497.42 | $498.07 | $484.86 | $491.75 | 768,700 |
April 17 2025 | $511.04 | $511.04 | $502.36 | $505.53 | 514,500 |
April 16 2025 | $511.77 | $517.03 | $498.74 | $507.75 | 797,000 |
April 15 2025 | $524.49 | $529.89 | $523.33 | $525.79 | 642,700 |
April 14 2025 | $536.49 | $537.47 | $518.67 | $523.81 | 801,100 |
April 11 2025 | $506.88 | $522.10 | $503.24 | $520.14 | 721,700 |
April 10 2025 | $516.06 | $519.63 | $492.26 | $509.77 | 1,221,100 |
April 09 2025 | $470.71 | $537.89 | $470.51 | $533.78 | 2,101,300 |
April 08 2025 | $499.59 | $505.50 | $461.52 | $470.37 | 1,566,300 |
April 07 2025 | $457.47 | $503.34 | $451.00 | $479.96 | 2,741,200 |
April 04 2025 | $494.26 | $498.00 | $476.31 | $478.60 | 2,784,300 |
April 03 2025 | $523.52 | $525.90 | $510.58 | $511.50 | 1,767,200 |
April 02 2025 | $539.05 | $556.23 | $538.90 | $551.44 | 449,200 |
April 01 2025 | $540.00 | $547.55 | $535.75 | $546.94 | 496,500 |
March 31 2025 | $532.79 | $543.16 | $526.90 | $542.38 | 893,900 |
March 28 2025 | $554.56 | $556.41 | $541.14 | $543.24 | 797,500 |
