VDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	61.57	62.22	61.57	62.22	62.22	1.19%	4,581
Jan 5, 2026	61.21	61.63	61.20	61.49	61.49	0.55%	7,396
Jan 2, 2026	61.54	61.54	60.93	61.15	61.15	-0.34%	22,694
Dec 31, 2025	61.80	61.80	61.36	61.36	61.36	-0.68%	13,249
Dec 30, 2025	61.71	61.82	61.71	61.78	61.78	-0.06%	52,902
Dec 29, 2025	61.86	61.93	61.78	61.82	61.82	-0.20%	7,426
Dec 26, 2025	61.95	61.96	61.87	61.94	61.94	-0.07%	7,520
Dec 24, 2025	61.79	62.00	61.79	61.99	61.99	0.49%	8,007
Dec 23, 2025	61.51	61.74	61.51	61.69	61.69	0.11%	10,048
Dec 22, 2025	61.54	61.66	61.54	61.62	61.54	0.41%	13,313
Dec 19, 2025	61.30	61.37	61.30	61.37	61.29	0.30%	1,667
Dec 18, 2025	61.37	61.49	61.16	61.19	61.11	0.21%	9,214
Dec 17, 2025	61.47	61.48	61.06	61.06	60.98	-0.68%	8,804
Dec 16, 2025	61.64	61.64	61.22	61.48	61.40	-0.31%	11,940
Dec 15, 2025	61.85	61.85	61.42	61.67	61.59	0.09%	5,046
Dec 12, 2025	61.73	61.73	61.50	61.62	61.54	-0.26%	9,051
Dec 11, 2025	61.31	61.82	61.31	61.78	61.70	0.92%	11,539
Dec 10, 2025	60.68	61.34	60.64	61.21	61.13	0.83%	14,683
Dec 9, 2025	60.86	60.98	60.71	60.71	60.63	0.02%	5,183
Dec 8, 2025	61.34	61.34	60.66	60.70	60.62	-0.69%	32,794
Dec 5, 2025	61.28	61.32	61.10	61.12	61.04	0.23%	7,533
Dec 4, 2025	61.45	61.45	60.92	60.98	60.90	-0.61%	16,663
Dec 3, 2025	60.93	61.41	60.93	61.35	61.28	0.62%	8,519
Dec 2, 2025	61.13	61.13	60.81	60.98	60.90	0.01%	11,627
Dec 1, 2025	61.30	61.41	60.97	60.97	60.89	-0.90%	29,822
Nov 28, 2025	61.57	61.57	61.36	61.53	61.45	0.17%	5,381
Nov 26, 2025	61.41	61.54	61.25	61.42	61.35	0.19%	14,179
Nov 25, 2025	60.73	61.32	60.70	61.31	61.23	1.56%	30,209
Nov 24, 2025	60.41	60.50	60.18	60.37	60.29	0.52%	41,756
Nov 21, 2025	59.55	60.43	59.48	60.06	59.98	1.66%	45,830
Nov 20, 2025	60.01	60.16	59.08	59.08	59.00	-0.62%	28,231
Nov 19, 2025	59.54	59.65	59.18	59.45	59.37	0.33%	48,692