VUG has returned 18.8% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $484.50 | $488.59 | $484.01 | $488.59 | 1,471,500 |
December 18 2025 | $481.48 | $484.81 | $479.60 | $481.93 | 945,100 |
December 17 2025 | $484.75 | $484.94 | $475.39 | $475.56 | 993,300 |
December 16 2025 | $481.16 | $485.17 | $479.85 | $484.04 | 988,000 |
December 15 2025 | $488.45 | $488.59 | $481.66 | $482.86 | 1,214,300 |
December 12 2025 | $491.07 | $492.18 | $482.94 | $485.26 | 1,145,800 |
December 11 2025 | $491.21 | $493.29 | $486.81 | $493.02 | 814,400 |
December 10 2025 | $492.11 | $495.07 | $489.80 | $493.28 | 868,000 |
December 09 2025 | $492.27 | $493.94 | $491.19 | $493.04 | 813,200 |
December 08 2025 | $495.11 | $495.77 | $491.20 | $493.14 | 786,600 |
December 05 2025 | $493.38 | $496.05 | $492.58 | $494.09 | 799,200 |
December 04 2025 | $493.74 | $493.74 | $489.48 | $491.86 | 1,216,400 |
December 03 2025 | $490.01 | $492.74 | $488.37 | $491.81 | 713,800 |
December 02 2025 | $491.25 | $494.16 | $489.60 | $491.53 | 1,010,100 |
December 01 2025 | $486.75 | $490.71 | $485.58 | $488.86 | 1,201,800 |
November 28 2025 | $489.52 | $490.84 | $488.63 | $490.84 | 429,300 |
November 26 2025 | $487.73 | $489.84 | $485.81 | $488.38 | 960,200 |
November 25 2025 | $479.90 | $485.85 | $475.36 | $484.95 | 1,319,700 |
November 24 2025 | $473.79 | $482.15 | $473.77 | $476.36 | 2,326,100 |
November 21 2025 | $468.56 | $475.24 | $462.93 | $469.92 | 1,201,700 |
November 20 2025 | $486.20 | $488.34 | $466.18 | $467.00 | 1,504,000 |
November 19 2025 | $474.21 | $480.78 | $472.60 | $476.59 | 1,220,400 |
November 18 2025 | $475.87 | $478.14 | $469.38 | $473.27 | 1,642,300 |
November 17 2025 | $481.05 | $485.72 | $476.05 | $479.29 | 1,006,500 |
November 14 2025 | $475.92 | $487.14 | $474.33 | $483.52 | 1,057,500 |
