VGT returned 405% between 2013 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $42.51 | $43.61 | $38.01 | $39.07 | 132,523,512 |
November 2022 | $40.79 | $42.54 | $37.04 | $42.45 | 126,828,000 |
October 2022 | $37.83 | $40.86 | $35.58 | $40.28 | 126,133,344 |
September 2022 | $42.03 | $43.85 | $37.47 | $37.50 | 170,262,680 |
August 2022 | $44.69 | $47.66 | $42.50 | $42.51 | 79,568,632 |
July 2022 | $39.53 | $45.17 | $39.11 | $45.05 | 79,987,120 |
June 2022 | $44.30 | $44.90 | $38.10 | $39.74 | 127,228,344 |
May 2022 | $44.51 | $47.02 | $39.73 | $43.87 | 187,988,264 |
April 2022 | $50.60 | $51.45 | $44.26 | $44.61 | 110,009,864 |
March 2022 | $48.83 | $52.18 | $44.38 | $50.59 | 121,460,496 |
February 2022 | $51.30 | $52.11 | $44.75 | $48.99 | 142,491,104 |
January 2022 | $55.63 | $56.15 | $46.16 | $51.21 | 235,395,928 |
December 2021 | $54.66 | $56.64 | $52.15 | $55.57 | 87,514,464 |
November 2021 | $52.59 | $56.13 | $52.29 | $54.20 | 101,675,424 |
October 2021 | $48.80 | $52.59 | $47.71 | $52.56 | 92,007,248 |
September 2021 | $51.72 | $51.98 | $48.58 | $48.58 | 113,208,800 |
August 2021 | $50.02 | $51.93 | $48.94 | $51.54 | 75,835,328 |
July 2021 | $48.12 | $50.18 | $47.65 | $49.79 | 113,260,712 |
June 2021 | $45.11 | $48.34 | $44.24 | $48.17 | 81,140,504 |
May 2021 | $45.68 | $45.77 | $42.33 | $44.90 | 69,585,568 |
April 2021 | $43.81 | $46.89 | $43.78 | $45.46 | 68,862,296 |
March 2021 | $43.64 | $44.50 | $40.41 | $43.24 | 106,506,144 |
February 2021 | $42.79 | $46.08 | $42.18 | $42.92 | 77,581,368 |
January 2021 | $42.79 | $44.49 | $41.31 | $42.30 | 106,797,144 |
December 2020 | $40.56 | $43.06 | $40.14 | $42.60 | 83,105,776 |