VGZ(VGZ)
VGZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.18 | $2.23 | $2.13 | $2.21 | 567,420 |
| 5/20/2026 | $2.14 | $2.21 | $2.07 | $2.21 | 1.40M |
| 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 |
| 4/10/2026 | $2.02 | $2.06 | $1.99 | $2.00 | 889,626 |
| 4/9/2026 | $1.95 | $2.03 | $1.93 | $2.01 | 1.20M |
| 4/8/2026 | $2.15 | $2.17 | $1.94 | $1.96 | 1.82M |
| 4/7/2026 | $2.03 | $2.05 | $1.94 | $2.00 | 1.54M |
| 4/6/2026 | $2.04 | $2.07 | $2.01 | $2.04 | 546,175 |
| 4/2/2026 | $1.90 | $2.08 | $1.86 | $2.04 | 767,100 |
| 4/1/2026 | $2.04 | $2.13 | $1.99 | $2.06 | 1.16M |
| 3/31/2026 | $1.81 | $1.97 | $1.80 | $1.96 | 1.58M |
| 3/30/2026 | $1.85 | $1.86 | $1.73 | $1.76 | 1.38M |
| 3/27/2026 | $1.85 | $1.89 | $1.77 | $1.80 | 1.20M |
| 3/26/2026 | $1.93 | $1.96 | $1.78 | $1.84 | 3.04M |
| 3/25/2026 | $2.06 | $2.06 | $1.99 | $2.02 | 3.09M |
| 3/24/2026 | $1.86 | $1.96 | $1.82 | $1.94 | 2.03M |
| 3/23/2026 | $1.80 | $1.94 | $1.78 | $1.87 | 2.50M |
| 3/20/2026 | $1.84 | $1.87 | $1.77 | $1.79 | 1.98M |
| 3/19/2026 | $1.81 | $1.88 | $1.72 | $1.84 | 3.04M |
| 3/18/2026 | $2.03 | $2.04 | $1.94 | $1.97 | 4.23M |
| 3/17/2026 | $2.04 | $2.16 | $2.04 | $2.08 | 1.69M |
| 3/16/2026 | $2.05 | $2.11 | $2.00 | $2.04 | 3.59M |
| 3/13/2026 | $2.08 | $2.11 | $2.00 | $2.07 | 2.19M |
| 3/12/2026 | $2.29 | $2.34 | $2.03 | $2.06 | 3.31M |
| 3/11/2026 | $2.42 | $2.42 | $2.29 | $2.37 | 1.34M |
| 3/10/2026 | $2.42 | $2.54 | $2.41 | $2.46 | 1.60M |
| 3/9/2026 | $2.37 | $2.40 | $2.25 | $2.36 | 1.91M |
| 3/6/2026 | $2.41 | $2.48 | $2.33 | $2.41 | 1.31M |
| 3/5/2026 | $2.54 | $2.55 | $2.40 | $2.44 | 1.30M |
| 3/4/2026 | $2.66 | $2.66 | $2.51 | $2.59 | 753,100 |
| 3/3/2026 | $2.71 | $2.71 | $2.47 | $2.55 | 1.95M |
| 3/2/2026 | $2.88 | $2.89 | $2.62 | $2.81 | 1.57M |
| 2/27/2026 | $2.86 | $2.87 | $2.72 | $2.80 | 1.86M |
| 2/26/2026 | $2.68 | $2.90 | $2.58 | $2.90 | 3.09M |
| 2/25/2026 | $2.90 | $2.90 | $2.81 | $2.83 | 1.28M |
| 2/24/2026 | $2.85 | $2.94 | $2.76 | $2.86 | 1.75M |
| 2/23/2026 | $2.75 | $3.04 | $2.74 | $2.96 | 1.93M |
| 2/20/2026 | $2.68 | $2.75 | $2.61 | $2.71 | 1.03M |