VGT has returned 8.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $103.40 | $103.60 | $101.58 | $103.18 | 4,228,554 |
April 29 2026 | $103.00 | $103.13 | $102.26 | $103.13 | 3,500,633 |
April 28 2026 | $102.17 | $103.17 | $101.58 | $102.67 | 3,514,042 |
April 27 2026 | $103.86 | $104.33 | $103.04 | $104.32 | 4,166,619 |
April 24 2026 | $102.95 | $104.27 | $102.31 | $104.16 | 4,126,000 |
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 |
April 07 2026 | $89.06 | $89.84 | $87.70 | $89.81 | 4,506,800 |
April 06 2026 | $89.28 | $89.83 | $88.94 | $89.53 | 2,979,312 |
April 02 2026 | $86.40 | $89.13 | $86.10 | $89.08 | 3,590,064 |
April 01 2026 | $88.09 | $89.05 | $87.82 | $88.33 | 4,288,168 |
March 31 2026 | $84.63 | $87.39 | $84.57 | $87.22 | 5,690,704 |
March 30 2026 | $85.94 | $86.13 | $83.09 | $83.59 | 7,485,592 |
March 27 2026 | $86.42 | $86.56 | $84.90 | $85.13 | 10,060,456 |
March 26 2026 | $88.53 | $88.93 | $86.96 | $87.01 | 5,991,632 |