VGT returned 405% between 2013 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $42.56 | $43.66 | $38.05 | $39.11 | 132,523,512 |
November 2022 | $40.84 | $42.59 | $37.08 | $42.50 | 126,828,000 |
October 2022 | $37.87 | $40.90 | $35.62 | $40.33 | 126,133,344 |
September 2022 | $42.08 | $43.91 | $37.51 | $37.54 | 170,262,680 |
August 2022 | $44.74 | $47.71 | $42.55 | $42.56 | 79,568,632 |
July 2022 | $39.58 | $45.22 | $39.15 | $45.11 | 79,987,120 |
June 2022 | $44.36 | $44.96 | $38.15 | $39.79 | 127,228,344 |
May 2022 | $44.56 | $47.07 | $39.78 | $43.92 | 187,988,264 |
April 2022 | $50.66 | $51.51 | $44.31 | $44.66 | 110,009,864 |
March 2022 | $48.88 | $52.24 | $44.43 | $50.65 | 121,460,496 |
February 2022 | $51.36 | $52.17 | $44.80 | $49.04 | 142,491,104 |
January 2022 | $55.70 | $56.22 | $46.22 | $51.27 | 235,395,928 |
December 2021 | $54.73 | $56.71 | $52.21 | $55.63 | 87,514,464 |
November 2021 | $52.65 | $56.20 | $52.35 | $54.26 | 101,675,424 |
October 2021 | $48.86 | $52.65 | $47.76 | $52.62 | 92,007,248 |
September 2021 | $51.78 | $52.04 | $48.64 | $48.64 | 113,208,800 |
August 2021 | $50.08 | $51.99 | $48.99 | $51.60 | 75,835,328 |
July 2021 | $48.18 | $50.24 | $47.70 | $49.85 | 113,260,712 |
June 2021 | $45.16 | $48.39 | $44.29 | $48.23 | 81,140,504 |
May 2021 | $45.73 | $45.82 | $42.38 | $44.95 | 69,585,568 |
April 2021 | $43.86 | $46.94 | $43.83 | $45.52 | 68,862,296 |
March 2021 | $43.69 | $44.55 | $40.45 | $43.29 | 106,506,144 |
February 2021 | $42.84 | $46.13 | $42.23 | $42.97 | 77,581,368 |
January 2021 | $42.84 | $44.54 | $41.36 | $42.34 | 106,797,144 |
December 2020 | $40.61 | $43.11 | $40.19 | $42.64 | 83,105,776 |