VGT has returned 19.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2025 | $743.00 | $748.63 | $740.55 | $746.68 | 384,023 |
December 15 2025 | $758.91 | $760.20 | $744.22 | $745.51 | 477,378 |
December 12 2025 | $771.49 | $772.05 | $752.10 | $753.93 | 717,166 |
December 11 2025 | $771.65 | $776.79 | $761.64 | $776.34 | 545,800 |
December 10 2025 | $774.76 | $781.64 | $770.00 | $779.16 | 420,400 |
December 09 2025 | $773.00 | $778.11 | $771.24 | $776.36 | 286,700 |
December 08 2025 | $772.16 | $777.75 | $770.58 | $774.68 | 387,300 |
December 05 2025 | $767.41 | $772.17 | $764.50 | $767.97 | 357,900 |
December 04 2025 | $762.26 | $766.00 | $758.83 | $764.65 | 386,400 |
December 03 2025 | $756.29 | $761.87 | $752.31 | $761.12 | 377,900 |
December 02 2025 | $757.16 | $764.89 | $755.09 | $759.71 | 662,000 |
December 01 2025 | $744.91 | $754.52 | $742.35 | $751.89 | 415,600 |
November 28 2025 | $748.79 | $752.29 | $746.61 | $752.20 | 217,200 |
November 26 2025 | $746.27 | $750.50 | $741.44 | $746.93 | 364,200 |
November 25 2025 | $730.00 | $740.87 | $719.80 | $739.21 | 588,200 |
November 24 2025 | $724.09 | $738.49 | $723.29 | $736.95 | 642,000 |
November 21 2025 | $716.50 | $728.49 | $702.96 | $718.89 | 1,091,200 |
November 20 2025 | $755.52 | $758.00 | $713.81 | $715.70 | 1,156,300 |
November 19 2025 | $733.56 | $746.27 | $731.00 | $737.57 | 522,500 |
November 18 2025 | $737.41 | $740.54 | $725.54 | $732.59 | 726,200 |
November 17 2025 | $748.71 | $756.65 | $737.65 | $743.70 | 586,600 |
November 14 2025 | $738.27 | $763.00 | $735.55 | $756.26 | 767,400 |
November 13 2025 | $770.00 | $770.00 | $748.51 | $752.36 | 702,400 |
November 12 2025 | $779.25 | $779.25 | $769.84 | $774.17 | 360,800 |
November 11 2025 | $775.10 | $776.20 | $768.09 | $773.30 | 493,300 |
