VUG has returned -6.5% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 09 2026 | $456.75 | $460.01 | $453.66 | $459.52 | 1,080,856 |
April 08 2026 | $461.04 | $462.02 | $454.68 | $456.90 | 1,319,818 |
April 07 2026 | $442.63 | $445.15 | $436.23 | $444.93 | 1,824,686 |
April 06 2026 | $442.56 | $445.38 | $441.50 | $444.08 | 1,609,952 |
April 02 2026 | $433.92 | $442.94 | $431.95 | $442.03 | 2,360,800 |
April 01 2026 | $440.43 | $444.68 | $438.88 | $441.56 | 2,341,900 |
March 31 2026 | $425.50 | $437.80 | $425.22 | $436.79 | 2,481,700 |
March 30 2026 | $426.04 | $426.55 | $417.80 | $420.01 | 2,145,900 |
March 27 2026 | $429.66 | $429.97 | $421.55 | $422.37 | 2,331,200 |
March 26 2026 | $439.62 | $441.34 | $432.09 | $432.24 | 1,547,600 |
March 25 2026 | $445.50 | $447.66 | $442.41 | $443.76 | 1,732,400 |
March 24 2026 | $443.10 | $444.08 | $440.13 | $440.65 | 2,280,900 |
March 23 2026 | $446.73 | $451.08 | $444.51 | $445.81 | 2,128,000 |
March 20 2026 | $446.60 | $446.60 | $437.03 | $439.81 | 1,526,400 |
March 19 2026 | $446.06 | $449.91 | $444.17 | $448.07 | 1,724,700 |
March 18 2026 | $454.58 | $456.02 | $449.38 | $449.52 | 1,064,800 |
March 17 2026 | $456.71 | $459.38 | $455.03 | $456.12 | 903,200 |
March 16 2026 | $454.05 | $458.05 | $453.40 | $455.08 | 1,038,700 |
March 13 2026 | $456.31 | $458.54 | $448.92 | $449.71 | 1,661,200 |
March 12 2026 | $459.80 | $460.32 | $454.55 | $454.80 | 1,543,500 |
March 11 2026 | $464.06 | $467.06 | $460.49 | $463.00 | 1,089,700 |
March 10 2026 | $463.48 | $466.62 | $460.62 | $462.77 | 1,567,700 |
March 09 2026 | $453.30 | $464.72 | $451.55 | $463.59 | 2,017,300 |
March 06 2026 | $457.96 | $461.89 | $456.24 | $457.57 | 1,724,100 |
March 05 2026 | $462.10 | $465.73 | $458.61 | $463.80 | 2,476,800 |
