The highest closing price for VGT all-time was $753.15, on Monday. The latest price is $728.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $682.82 | $753.59 | $679.32 | $739.06 | 7,743,036 |
August 2025 | $682.37 | $710.06 | $670.34 | $696.22 | 11,160,559 |
July 2025 | $660.10 | $704.45 | $651.00 | $689.67 | 9,123,806 |
June 2025 | $603.65 | $663.99 | $602.72 | $662.52 | 10,285,618 |
May 2025 | $561.50 | $617.31 | $552.64 | $605.02 | 11,828,492 |
April 2025 | $538.80 | $554.99 | $449.99 | $548.23 | 21,025,304 |
March 2025 | $598.83 | $599.89 | $525.73 | $541.17 | 15,190,835 |
February 2025 | $599.41 | $644.01 | $579.26 | $596.39 | 10,410,569 |
January 2025 | $624.81 | $646.49 | $598.55 | $614.46 | 12,971,119 |
December 2024 | $620.61 | $645.61 | $613.76 | $619.63 | 10,918,324 |
November 2024 | $580.62 | $624.62 | $580.26 | $619.33 | 9,129,371 |
October 2024 | $582.25 | $609.18 | $565.37 | $579.57 | 9,128,629 |
September 2024 | $565.60 | $590.54 | $527.56 | $583.77 | 8,436,267 |
August 2024 | $563.88 | $582.51 | $491.04 | $570.39 | 11,308,172 |
July 2024 | $574.42 | $605.35 | $540.81 | $564.46 | 11,927,679 |
June 2024 | $535.89 | $588.62 | $526.21 | $572.99 | 8,169,847 |
May 2024 | $488.37 | $547.65 | $483.85 | $530.57 | 7,757,167 |
April 2024 | $521.04 | $524.61 | $474.64 | $490.99 | 10,841,247 |
March 2024 | $514.09 | $531.31 | $506.16 | $520.38 | 7,726,868 |
February 2024 | $491.49 | $518.44 | $488.64 | $512.66 | 9,993,632 |
January 2024 | $472.93 | $508.67 | $455.91 | $489.01 | 12,125,430 |
December 2023 | $455.77 | $483.00 | $449.52 | $479.20 | 10,200,463 |
November 2023 | $403.72 | $461.28 | $403.72 | $456.70 | 9,742,039 |
October 2023 | $410.42 | $429.74 | $393.17 | $403.09 | 11,900,734 |
September 2023 | $441.67 | $442.88 | $400.96 | $410.11 | 9,531,841 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
