VGT has returned 25% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 19 2026 | $120.22 | $120.50 | $118.07 | $118.80 | 2,642,804 |
August 18 2026 | $120.17 | $121.01 | $119.18 | $119.79 | 3,277,663 |
August 17 2026 | $122.92 | $123.36 | $122.42 | $122.54 | 2,707,797 |
August 14 2026 | $123.24 | $123.39 | $122.13 | $122.56 | 2,888,900 |
August 13 2026 | $121.88 | $123.36 | $121.71 | $122.99 | 3,269,600 |
August 12 2026 | $121.99 | $122.01 | $121.31 | $121.60 | 2,425,700 |
August 11 2026 | $121.14 | $121.15 | $119.49 | $120.17 | 2,614,500 |
August 10 2026 | $121.39 | $121.75 | $120.18 | $120.25 | 5,630,500 |
August 07 2026 | $121.42 | $121.85 | $120.19 | $121.45 | 3,138,400 |
August 06 2026 | $118.30 | $120.53 | $117.82 | $119.60 | 3,606,100 |
August 05 2026 | $120.44 | $121.25 | $119.62 | $119.72 | 3,790,800 |
August 04 2026 | $117.35 | $120.64 | $117.11 | $120.15 | 5,687,000 |
August 03 2026 | $112.51 | $115.74 | $112.13 | $115.14 | 3,909,900 |
July 31 2026 | $113.97 | $114.70 | $111.33 | $113.15 | 5,464,800 |
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 |