The highest closing price for VGT last month was $795.14, on November 3. It was down 6.1% for the month. The latest price is $755.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 11 2025 | $774.31 | $775.41 | $767.31 | $772.52 | 493,267 |
November 10 2025 | $774.88 | $781.11 | $769.78 | $779.58 | 598,789 |
November 07 2025 | $754.34 | $760.60 | $741.85 | $760.60 | 722,664 |
November 06 2025 | $777.28 | $777.90 | $757.84 | $761.63 | 747,124 |
November 05 2025 | $773.48 | $783.58 | $771.89 | $776.87 | 580,256 |
November 04 2025 | $780.82 | $785.92 | $772.54 | $773.66 | 661,022 |
November 03 2025 | $800.60 | $801.44 | $791.20 | $795.14 | 523,602 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
