VGT returned -29.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $311.88 | $315.00 | $310.09 | $315.00 | 622,465 |
December 29 2022 | $310.20 | $316.31 | $309.51 | $315.17 | 620,789 |
December 28 2022 | $311.21 | $313.50 | $306.46 | $306.81 | 613,420 |
December 27 2022 | $314.10 | $314.12 | $310.07 | $311.71 | 660,241 |
December 23 2022 | $312.73 | $315.11 | $309.93 | $314.79 | 993,121 |
December 22 2022 | $318.83 | $318.85 | $309.42 | $314.67 | 635,561 |
December 21 2022 | $319.04 | $324.21 | $318.14 | $322.67 | 550,524 |
December 20 2022 | $314.93 | $319.25 | $313.69 | $317.64 | 826,149 |
December 19 2022 | $322.15 | $322.20 | $314.88 | $316.94 | 1,582,373 |
December 16 2022 | $324.91 | $326.44 | $319.99 | $321.57 | 628,599 |
December 15 2022 | $333.34 | $334.08 | $324.86 | $325.83 | 678,939 |
December 14 2022 | $340.81 | $344.97 | $334.68 | $338.66 | 696,524 |
December 13 2022 | $349.85 | $351.65 | $337.95 | $341.21 | 919,408 |
December 12 2022 | $330.71 | $337.22 | $330.53 | $337.19 | 606,545 |
December 09 2022 | $330.59 | $334.54 | $328.92 | $329.95 | 1,449,898 |
December 08 2022 | $328.55 | $332.97 | $326.25 | $331.96 | 411,049 |
December 07 2022 | $326.73 | $328.58 | $323.92 | $326.28 | 850,841 |
December 06 2022 | $335.44 | $335.44 | $325.60 | $327.77 | 811,939 |
December 05 2022 | $339.01 | $340.66 | $332.98 | $335.05 | 490,376 |
December 02 2022 | $337.19 | $342.58 | $336.46 | $341.55 | 539,312 |
December 01 2022 | $342.76 | $345.19 | $339.01 | $343.48 | 1,377,366 |
November 30 2022 | $326.68 | $342.33 | $325.73 | $342.27 | 602,862 |
November 29 2022 | $329.54 | $330.09 | $325.05 | $326.33 | 539,351 |
November 28 2022 | $333.50 | $334.98 | $328.07 | $329.37 | 630,336 |
November 25 2022 | $336.21 | $337.54 | $335.46 | $336.49 | 184,323 |
