VGZ(VGZ)
VGZ
NYSE
$2.27—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $2.33 | $2.33 | $2.27 | $2.27 | 613,642 |
| 9/8/2026 | $2.25 | $2.32 | $2.21 | $2.25 | 1.06M |
| 9/4/2026 | $2.27 | $2.29 | $2.23 | $2.24 | 690,703 |
| 9/3/2026 | $2.30 | $2.37 | $2.26 | $2.33 | 1.38M |
| 9/2/2026 | $2.16 | $2.25 | $2.15 | $2.24 | 988,800 |
| 9/1/2026 | $2.13 | $2.17 | $2.05 | $2.10 | 782,764 |
| 8/31/2026 | $2.19 | $2.21 | $2.15 | $2.18 | 555,351 |
| 8/28/2026 | $2.36 | $2.36 | $2.19 | $2.21 | 986,916 |
| 8/27/2026 | $2.30 | $2.36 | $2.28 | $2.35 | 658,763 |
| 8/26/2026 | $2.33 | $2.36 | $2.30 | $2.31 | 1.15M |
| 8/25/2026 | $2.38 | $2.41 | $2.34 | $2.37 | 776,580 |
| 8/24/2026 | $2.53 | $2.54 | $2.37 | $2.41 | 946,500 |
| 8/21/2026 | $2.49 | $2.54 | $2.44 | $2.49 | 1.34M |
| 8/20/2026 | $2.42 | $2.50 | $2.39 | $2.42 | 1.11M |
| 8/19/2026 | $2.38 | $2.49 | $2.35 | $2.47 | 1.97M |
| 8/18/2026 | $2.24 | $2.29 | $2.22 | $2.28 | 729,031 |
| 8/17/2026 | $2.31 | $2.42 | $2.26 | $2.29 | 1.26M |
| 8/14/2026 | $2.27 | $2.35 | $2.26 | $2.31 | 744,500 |
| 8/13/2026 | $2.29 | $2.31 | $2.22 | $2.25 | 946,604 |
| 8/12/2026 | $2.33 | $2.35 | $2.28 | $2.32 | 1.17M |
| 8/11/2026 | $2.22 | $2.34 | $2.21 | $2.27 | 1.26M |
| 8/10/2026 | $2.11 | $2.27 | $2.08 | $2.23 | 1.72M |
| 8/7/2026 | $2.14 | $2.20 | $2.07 | $2.11 | 1.29M |
| 8/6/2026 | $1.98 | $2.04 | $1.97 | $2.03 | 802,648 |
| 8/5/2026 | $1.92 | $2.02 | $1.91 | $1.99 | 1.51M |
| 8/4/2026 | $1.82 | $1.90 | $1.78 | $1.85 | 2.11M |
| 8/3/2026 | $1.71 | $1.80 | $1.71 | $1.78 | 1.61M |
| 7/31/2026 | $1.74 | $1.76 | $1.67 | $1.72 | 1.17M |
| 7/30/2026 | $1.71 | $1.80 | $1.71 | $1.78 | 1.09M |
| 7/29/2026 | $1.68 | $1.75 | $1.63 | $1.71 | 2.25M |
| 7/28/2026 | $1.72 | $1.72 | $1.63 | $1.68 | 852,300 |
| 7/27/2026 | $1.77 | $1.78 | $1.72 | $1.73 | 821,100 |
| 7/24/2026 | $1.72 | $1.77 | $1.69 | $1.73 | 918,651 |
| 7/23/2026 | $1.70 | $1.75 | $1.67 | $1.71 | 920,100 |
| 7/22/2026 | $1.71 | $1.80 | $1.70 | $1.74 | 879,383 |
| 7/21/2026 | $1.60 | $1.70 | $1.59 | $1.68 | 820,300 |
| 7/20/2026 | $1.55 | $1.59 | $1.54 | $1.56 | 655,425 |
| 7/17/2026 | $1.52 | $1.59 | $1.49 | $1.54 | 1.85M |
| 7/16/2026 | $1.61 | $1.61 | $1.52 | $1.55 | 3.35M |
| 7/15/2026 | $1.68 | $1.72 | $1.60 | $1.65 | 1.56M |
| 7/14/2026 | $1.71 | $1.76 | $1.68 | $1.68 | 802,300 |
| 7/13/2026 | $1.70 | $1.71 | $1.64 | $1.66 | 2.76M |
| 7/10/2026 | $1.75 | $1.78 | $1.70 | $1.72 | 990,936 |
| 7/9/2026 | $1.73 | $1.82 | $1.72 | $1.78 | 1.02M |
| 7/8/2026 | $1.79 | $1.82 | $1.67 | $1.69 | 3.62M |
| 7/7/2026 | $1.85 | $1.86 | $1.78 | $1.84 | 2.85M |
| 7/6/2026 | $1.87 | $1.91 | $1.84 | $1.84 | 1.96M |
| 7/2/2026 | $1.89 | $1.98 | $1.80 | $1.83 | 2.07M |
| 7/1/2026 | $1.89 | $1.95 | $1.85 | $1.86 | 2.16M |
| 6/30/2026 | $1.88 | $1.92 | $1.85 | $1.91 | 1.33M |
| 6/29/2026 | $2.02 | $2.02 | $1.85 | $1.88 | 2.82M |
| 6/26/2026 | $1.91 | $2.13 | $1.89 | $2.05 | 26.34M |
| 6/25/2026 | $1.98 | $2.01 | $1.88 | $1.88 | 1.72M |
| 6/24/2026 | $2.03 | $2.05 | $1.90 | $1.92 | 2.33M |
| 6/23/2026 | $2.22 | $2.24 | $2.08 | $2.08 | 2.45M |
| 6/22/2026 | $2.37 | $2.37 | $2.28 | $2.30 | 1.23M |
| 6/18/2026 | $2.41 | $2.51 | $2.36 | $2.39 | 2.37M |
| 6/17/2026 | $2.53 | $2.59 | $2.38 | $2.38 | 1.71M |
| 6/16/2026 | $2.50 | $2.66 | $2.48 | $2.52 | 3.28M |
| 6/15/2026 | $2.40 | $2.51 | $2.40 | $2.49 | 1.75M |
| 6/12/2026 | $2.24 | $2.34 | $2.21 | $2.34 | 2.26M |
| 6/11/2026 | $2.11 | $2.25 | $2.10 | $2.20 | 3.35M |