VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	51.75	51.84	51.74	51.80	51.80	-0.02%	24,230
Oct 22, 2025	51.78	51.82	51.75	51.81	51.81	-	27,824
Oct 21, 2025	51.86	51.94	51.79	51.81	51.81	0.08%	26,704
Oct 20, 2025	51.69	51.80	51.69	51.77	51.77	0.19%	26,290
Oct 17, 2025	51.61	51.75	51.61	51.67	51.67	-0.06%	34,942
Oct 16, 2025	51.67	51.75	51.66	51.70	51.70	-	46,822
Oct 15, 2025	51.66	51.75	51.59	51.70	51.70	0.21%	38,924
Oct 14, 2025	51.41	51.67	51.40	51.59	51.59	0.09%	48,671
Oct 13, 2025	51.50	51.55	51.42	51.55	51.55	0.38%	15,564
Oct 10, 2025	51.51	51.55	51.35	51.35	51.35	-0.27%	36,191
Oct 9, 2025	51.53	51.53	51.43	51.49	51.49	-0.17%	50,977
Oct 8, 2025	51.61	51.71	51.58	51.58	51.58	-0.10%	45,053
Oct 7, 2025	51.60	51.70	51.60	51.63	51.63	0.06%	30,599
Oct 6, 2025	51.78	51.78	51.60	51.60	51.60	-0.08%	53,781
Oct 3, 2025	51.69	51.70	51.62	51.64	51.64	-0.10%	37,683
Oct 2, 2025	51.61	51.75	51.61	51.69	51.69	0.12%	52,602
Oct 1, 2025	51.60	51.64	51.54	51.63	51.63	-0.26%	31,941
Sep 30, 2025	51.76	51.80	51.72	51.77	51.54	0.01%	30,347
Sep 29, 2025	51.73	51.77	51.70	51.76	51.54	0.13%	37,904
Sep 26, 2025	51.68	51.72	51.66	51.70	51.47	0.04%	19,070
Sep 25, 2025	51.68	51.75	51.63	51.68	51.45	-0.18%	58,027
Sep 24, 2025	51.76	51.84	51.75	51.77	51.55	-0.12%	56,947
Sep 23, 2025	51.78	51.91	51.76	51.83	51.61	0.11%	47,252
Sep 22, 2025	51.81	51.81	51.73	51.78	51.55	-0.02%	37,992
Sep 19, 2025	51.76	51.83	51.75	51.79	51.56	0.05%	45,490
Sep 18, 2025	51.70	51.80	51.70	51.76	51.54	0.03%	42,963
Sep 17, 2025	51.82	51.93	51.74	51.75	51.52	-0.11%	71,332
Sep 16, 2025	51.83	51.90	51.79	51.80	51.58	-0.12%	50,918
Sep 15, 2025	51.80	51.93	51.78	51.86	51.64	0.20%	63,576
Sep 12, 2025	51.77	51.78	51.70	51.76	51.53	-0.16%	35,999
Sep 11, 2025	51.79	51.92	51.69	51.84	51.62	0.39%	100,889
Sep 10, 2025	51.60	51.69	51.60	51.64	51.42	0.11%	46,822
Sep 9, 2025	51.67	51.67	51.51	51.59	51.37	-0.15%	29,332
Sep 8, 2025	51.65	51.77	51.60	51.66	51.44	0.14%	55,435
Sep 5, 2025	51.72	51.75	51.55	51.59	51.37	0.17%	46,189
Sep 4, 2025	51.53	51.58	51.42	51.50	51.28	0.16%	34,279
Sep 3, 2025	51.24	51.48	51.24	51.42	51.20	0.35%	62,151
Sep 2, 2025	51.35	51.35	51.17	51.24	51.02	-0.58%	46,549
Aug 29, 2025	51.55	51.56	51.52	51.54	51.12	-0.10%	24,410
Aug 28, 2025	51.52	51.62	51.52	51.59	51.17	0.08%	26,080
Aug 27, 2025	51.46	51.57	51.45	51.55	51.13	0.08%	22,012
Aug 26, 2025	51.51	51.53	51.44	51.51	51.09	0.12%	24,177
Aug 25, 2025	51.49	51.49	51.44	51.45	51.03	-0.25%	25,389
Aug 22, 2025	51.29	51.65	51.28	51.58	51.16	0.73%	49,567
Aug 21, 2025	51.27	51.51	51.20	51.21	50.79	-0.20%	283,313
Aug 20, 2025	51.31	51.34	51.28	51.31	50.89	-0.03%	20,269
Aug 19, 2025	51.31	51.37	51.30	51.33	50.90	0.07%	22,787
Aug 18, 2025	51.33	51.33	51.28	51.29	50.87	-0.03%	33,525
Aug 15, 2025	51.34	51.34	51.30	51.31	50.88	-0.09%	32,096
Aug 14, 2025	51.37	51.38	51.29	51.35	50.93	-0.08%	34,813