VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	50.95	50.95	50.68	50.68	50.68	-0.80%	4,353
Mar 19, 2026	50.79	51.12	50.76	51.09	51.09	0.15%	15,660
Mar 18, 2026	51.19	51.19	51.00	51.02	51.02	-0.51%	42,490
Mar 17, 2026	51.13	51.39	51.13	51.28	51.28	0.47%	107,183
Mar 16, 2026	51.04	51.10	51.02	51.04	51.04	0.30%	63,739
Mar 13, 2026	51.01	51.10	50.88	50.89	50.89	-0.20%	31,705
Mar 12, 2026	51.21	51.21	50.99	50.99	50.99	-0.66%	28,848
Mar 11, 2026	51.33	51.36	51.29	51.33	51.33	-0.20%	30,951
Mar 10, 2026	51.57	51.57	51.43	51.43	51.43	-0.10%	18,955
Mar 9, 2026	51.15	51.51	51.15	51.48	51.48	0.23%	41,263
Mar 6, 2026	51.29	51.45	51.26	51.36	51.36	-0.21%	24,706
Mar 5, 2026	51.51	51.59	51.47	51.47	51.47	-0.30%	34,303
Mar 4, 2026	51.63	51.78	51.55	51.63	51.63	0.07%	36,477
Mar 3, 2026	51.44	51.63	51.40	51.59	51.59	-0.21%	39,090
Mar 2, 2026	51.56	51.74	51.56	51.70	51.70	-0.42%	29,538
Feb 27, 2026	51.91	52.20	51.91	51.92	51.72	-0.10%	35,746
Feb 26, 2026	52.00	52.01	51.92	51.97	51.77	0.08%	24,564
Feb 25, 2026	52.07	52.07	51.88	51.93	51.73	-	20,347
Feb 24, 2026	51.92	51.96	51.86	51.93	51.73	-0.12%	31,955
Feb 23, 2026	52.12	52.12	51.92	51.99	51.79	0.10%	39,836
Feb 20, 2026	51.88	51.97	51.88	51.94	51.74	-	29,230
Feb 19, 2026	51.87	51.95	51.85	51.94	51.74	0.06%	42,295
Feb 18, 2026	51.86	51.95	51.85	51.91	51.71	0.08%	38,389
Feb 17, 2026	51.87	51.90	51.84	51.87	51.67	-	42,949
Feb 13, 2026	51.90	51.92	51.82	51.87	51.67	0.16%	51,956
Feb 12, 2026	51.78	51.85	51.78	51.79	51.58	0.01%	37,928
Feb 11, 2026	51.80	52.05	51.71	51.78	51.58	0.03%	61,318
Feb 10, 2026	51.78	51.84	51.73	51.77	51.56	0.04%	49,989
Feb 9, 2026	51.69	51.76	51.67	51.75	51.54	0.13%	80,336
Feb 6, 2026	51.66	51.75	51.63	51.68	51.48	0.10%	33,216
Feb 5, 2026	51.56	51.66	51.55	51.63	51.43	0.08%	39,387
Feb 4, 2026	51.65	51.65	51.56	51.59	51.39	-0.10%	37,430
Feb 3, 2026	51.62	51.69	51.57	51.64	51.44	0.04%	51,668
Feb 2, 2026	51.70	51.71	51.60	51.62	51.42	-0.54%	58,920
Jan 30, 2026	51.78	51.92	51.78	51.90	51.47	0.12%	35,312
Jan 29, 2026	51.86	51.86	51.72	51.84	51.41	0.14%	46,214
Jan 28, 2026	51.79	51.87	51.74	51.77	51.34	-0.11%	45,364
Jan 27, 2026	51.81	51.92	51.80	51.83	51.39	-0.01%	36,310
Jan 26, 2026	51.81	51.89	51.78	51.83	51.40	0.04%	32,778
Jan 23, 2026	51.76	51.83	51.76	51.81	51.38	0.04%	27,259
Jan 22, 2026	51.76	51.82	51.74	51.79	51.36	-	21,365
Jan 21, 2026	51.68	51.81	51.66	51.79	51.36	0.29%	20,728
Jan 20, 2026	51.56	51.66	51.56	51.64	51.21	-0.20%	32,703
Jan 16, 2026	51.76	51.78	51.71	51.75	51.31	0.01%	34,598
Jan 15, 2026	51.75	51.79	51.70	51.74	51.31	-0.02%	45,599
Jan 14, 2026	51.69	51.76	51.68	51.75	51.32	0.04%	38,821
Jan 13, 2026	51.72	51.78	51.68	51.73	51.30	0.02%	45,940
Jan 12, 2026	51.62	51.76	51.62	51.72	51.29	0.02%	51,374
Jan 9, 2026	51.74	51.76	51.66	51.71	51.28	0.06%	23,654
Jan 8, 2026	51.65	51.77	51.63	51.68	51.25	-0.02%	38,023