VGT has returned 11.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $704.05 | $704.05 | $697.29 | $700.05 | 384,200 |
August 14 2025 | $702.40 | $706.76 | $700.57 | $704.47 | 408,800 |
August 13 2025 | $710.05 | $710.88 | $704.00 | $707.29 | 477,700 |
August 12 2025 | $698.55 | $706.17 | $694.21 | $706.07 | 756,000 |
August 11 2025 | $698.78 | $702.32 | $693.22 | $695.26 | 492,800 |
August 08 2025 | $695.79 | $700.50 | $693.51 | $699.35 | 455,500 |
August 07 2025 | $699.99 | $700.68 | $686.50 | $693.20 | 527,900 |
August 06 2025 | $685.13 | $692.52 | $684.61 | $691.85 | 494,900 |
August 05 2025 | $691.57 | $692.24 | $681.56 | $683.55 | 674,300 |
August 04 2025 | $680.99 | $689.73 | $680.99 | $689.73 | 518,300 |
August 01 2025 | $683.16 | $683.25 | $671.11 | $674.40 | 844,000 |
July 31 2025 | $705.26 | $705.26 | $687.90 | $690.47 | 489,300 |
July 30 2025 | $694.99 | $697.59 | $689.88 | $694.45 | 438,100 |
July 29 2025 | $698.55 | $701.95 | $691.41 | $692.93 | 443,600 |
July 28 2025 | $691.75 | $694.18 | $689.79 | $694.14 | 408,600 |
July 25 2025 | $687.66 | $690.48 | $686.00 | $688.69 | 280,400 |
July 24 2025 | $686.85 | $688.71 | $683.16 | $687.13 | 412,400 |
July 23 2025 | $682.79 | $685.19 | $678.35 | $685.19 | 351,600 |
July 22 2025 | $686.33 | $686.37 | $674.13 | $679.79 | 433,300 |
July 21 2025 | $686.59 | $691.64 | $685.84 | $686.49 | 437,300 |
July 18 2025 | $689.13 | $689.13 | $683.55 | $685.53 | 385,400 |
July 17 2025 | $680.26 | $687.59 | $679.37 | $685.92 | 399,600 |
July 16 2025 | $677.05 | $679.49 | $668.78 | $679.05 | 409,000 |
July 15 2025 | $678.68 | $680.16 | $676.01 | $676.05 | 467,600 |
July 14 2025 | $669.12 | $672.17 | $664.00 | $670.36 | 386,000 |
