VGZ(VGZ)
VGZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/10/2026 | $2.09 | $2.19 | $2.09 | $2.11 | 2.23M |
| 6/9/2026 | $2.24 | $2.29 | $2.07 | $2.17 | 1.95M |
| 6/8/2026 | $2.18 | $2.29 | $2.16 | $2.20 | 1.78M |
| 6/5/2026 | $2.30 | $2.31 | $2.15 | $2.17 | 3.52M |
| 6/4/2026 | $2.30 | $2.38 | $2.29 | $2.36 | 1.17M |
| 6/3/2026 | $2.37 | $2.40 | $2.27 | $2.27 | 2.21M |
| 6/2/2026 | $2.41 | $2.44 | $2.37 | $2.39 | 1.04M |
| 6/1/2026 | $2.36 | $2.48 | $2.32 | $2.37 | 1.48M |
| 5/29/2026 | $2.32 | $2.44 | $2.30 | $2.41 | 1.32M |
| 5/28/2026 | $2.19 | $2.40 | $2.19 | $2.32 | 1.12M |
| 5/27/2026 | $2.20 | $2.30 | $2.17 | $2.25 | 1.05M |
| 5/26/2026 | $2.24 | $2.31 | $2.21 | $2.27 | 1.15M |
| 5/22/2026 | $2.18 | $2.30 | $2.16 | $2.24 | 2.04M |
| 5/21/2026 | $2.18 | $2.23 | $2.13 | $2.21 | 857,399 |
| 5/20/2026 | $2.14 | $2.21 | $2.07 | $2.21 | 1.41M |
| 5/19/2026 | $2.12 | $2.15 | $2.06 | $2.11 | 1.43M |
| 5/18/2026 | $2.18 | $2.21 | $2.13 | $2.17 | 1.27M |
| 5/15/2026 | $2.17 | $2.21 | $2.11 | $2.17 | 1.21M |
| 5/14/2026 | $2.28 | $2.31 | $2.22 | $2.29 | 715,071 |
| 5/13/2026 | $2.35 | $2.35 | $2.26 | $2.31 | 608,466 |
| 5/12/2026 | $2.30 | $2.39 | $2.24 | $2.39 | 1.29M |
| 5/11/2026 | $2.24 | $2.40 | $2.24 | $2.37 | 1.07M |
| 5/8/2026 | $2.30 | $2.33 | $2.23 | $2.25 | 1.08M |
| 5/7/2026 | $2.30 | $2.38 | $2.21 | $2.25 | 1.66M |
| 5/6/2026 | $2.27 | $2.30 | $2.20 | $2.25 | 972,228 |
| 5/5/2026 | $2.14 | $2.17 | $2.10 | $2.11 | 718,000 |
| 5/4/2026 | $2.03 | $2.16 | $2.03 | $2.10 | 1.23M |
| 5/1/2026 | $2.16 | $2.16 | $2.02 | $2.05 | 1.06M |
| 4/30/2026 | $2.11 | $2.19 | $2.11 | $2.16 | 891,208 |
| 4/29/2026 | $2.09 | $2.12 | $2.01 | $2.04 | 890,439 |
| 4/28/2026 | $2.15 | $2.18 | $2.08 | $2.12 | 1.15M |
| 4/27/2026 | $2.20 | $2.24 | $2.16 | $2.20 | 786,332 |
| 4/24/2026 | $2.17 | $2.30 | $2.14 | $2.23 | 830,100 |
| 4/23/2026 | $2.15 | $2.20 | $2.11 | $2.16 | 2.32M |
| 4/22/2026 | $2.11 | $2.23 | $2.11 | $2.18 | 1.50M |
| 4/21/2026 | $2.16 | $2.16 | $2.05 | $2.07 | 1.73M |
| 4/20/2026 | $2.21 | $2.22 | $2.13 | $2.17 | 1.25M |
| 4/17/2026 | $2.25 | $2.31 | $2.21 | $2.24 | 1.21M |
| 4/16/2026 | $2.10 | $2.19 | $2.10 | $2.16 | 1.00M |
| 4/15/2026 | $2.10 | $2.17 | $2.07 | $2.09 | 776,433 |
| 4/14/2026 | $2.07 | $2.12 | $2.02 | $2.11 | 1.04M |
| 4/13/2026 | $1.98 | $2.06 | $1.95 | $2.03 | 935,642 |