VGT has returned 17% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2025 | $747.31 | $747.43 | $730.18 | $730.42 | 541,510 |
December 16 2025 | $742.25 | $747.87 | $739.80 | $745.92 | 385,556 |
December 15 2025 | $758.14 | $759.43 | $743.46 | $744.75 | 481,265 |
December 12 2025 | $770.71 | $771.26 | $751.30 | $753.17 | 719,013 |
December 11 2025 | $770.87 | $776.00 | $760.87 | $775.55 | 545,763 |
December 10 2025 | $773.97 | $780.85 | $769.22 | $778.37 | 420,376 |
December 09 2025 | $772.22 | $777.32 | $770.46 | $775.57 | 287,050 |
December 08 2025 | $771.38 | $776.96 | $769.80 | $773.89 | 387,287 |
December 05 2025 | $766.63 | $771.39 | $763.72 | $767.19 | 358,300 |
December 04 2025 | $761.49 | $765.22 | $758.06 | $763.87 | 386,404 |
December 03 2025 | $755.52 | $761.10 | $751.55 | $760.35 | 377,861 |
December 02 2025 | $756.39 | $764.11 | $754.32 | $758.94 | 662,361 |
December 01 2025 | $744.15 | $753.75 | $741.60 | $751.13 | 414,450 |
November 28 2025 | $748.03 | $751.53 | $745.85 | $751.44 | 217,115 |
November 26 2025 | $745.51 | $749.74 | $740.68 | $746.17 | 364,355 |
November 25 2025 | $729.26 | $740.12 | $719.07 | $738.46 | 588,621 |
November 24 2025 | $723.35 | $737.74 | $722.56 | $736.20 | 642,045 |
November 21 2025 | $715.77 | $727.75 | $702.25 | $718.16 | 1,091,220 |
November 20 2025 | $754.75 | $757.23 | $713.08 | $714.97 | 1,156,335 |
November 19 2025 | $732.82 | $745.51 | $730.26 | $736.82 | 522,461 |
November 18 2025 | $736.66 | $739.79 | $724.80 | $731.85 | 726,219 |
November 17 2025 | $747.95 | $755.89 | $736.90 | $742.95 | 586,603 |
November 14 2025 | $737.52 | $762.23 | $734.80 | $755.49 | 767,437 |
November 13 2025 | $769.22 | $769.22 | $747.75 | $751.60 | 702,440 |
November 12 2025 | $778.46 | $778.46 | $769.06 | $773.39 | 360,829 |
