VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	51.25	51.41	51.22	51.36	51.36	0.18%	4,938
Apr 8, 2026	51.46	51.46	51.25	51.27	51.27	0.49%	12,479
Apr 7, 2026	50.95	51.02	50.84	51.02	51.02	0.13%	52,891
Apr 6, 2026	50.85	51.01	50.85	50.96	50.96	-	19,847
Apr 2, 2026	50.74	50.96	50.74	50.96	50.96	0.15%	12,911
Apr 1, 2026	50.91	50.92	50.83	50.88	50.88	-0.24%	16,339
Mar 31, 2026	50.85	51.00	50.84	51.00	50.77	0.79%	13,270
Mar 30, 2026	50.67	50.70	50.59	50.61	50.38	0.19%	17,405
Mar 27, 2026	50.51	50.60	50.48	50.51	50.28	-0.21%	16,274
Mar 26, 2026	50.82	50.86	50.61	50.62	50.39	-0.61%	25,447
Mar 25, 2026	50.97	50.98	50.90	50.93	50.69	0.33%	17,981
Mar 24, 2026	50.80	50.86	50.70	50.76	50.53	-0.25%	16,158
Mar 23, 2026	50.81	50.96	50.76	50.89	50.66	0.41%	15,494
Mar 20, 2026	50.95	50.95	50.68	50.68	50.45	-0.80%	25,282
Mar 19, 2026	50.79	51.13	50.76	51.09	50.86	0.15%	36,560
Mar 18, 2026	51.19	51.19	51.00	51.02	50.78	-0.51%	42,490
Mar 17, 2026	51.13	51.39	51.13	51.28	51.05	0.47%	107,183
Mar 16, 2026	51.04	51.10	51.02	51.04	50.81	0.30%	63,739
Mar 13, 2026	51.01	51.10	50.88	50.89	50.65	-0.20%	31,705
Mar 12, 2026	51.21	51.21	50.99	50.99	50.75	-0.66%	28,848
Mar 11, 2026	51.33	51.36	51.29	51.33	51.09	-0.20%	30,951
Mar 10, 2026	51.57	51.57	51.43	51.43	51.20	-0.10%	18,955
Mar 9, 2026	51.15	51.51	51.15	51.48	51.25	0.23%	41,263
Mar 6, 2026	51.29	51.45	51.26	51.36	51.13	-0.21%	24,706
Mar 5, 2026	51.51	51.59	51.47	51.47	51.24	-0.30%	34,303
Mar 4, 2026	51.63	51.78	51.55	51.63	51.39	0.07%	36,477
Mar 3, 2026	51.44	51.63	51.40	51.59	51.36	-0.21%	39,090
Mar 2, 2026	51.56	51.74	51.56	51.70	51.47	-0.42%	29,538
Feb 27, 2026	51.91	52.20	51.91	51.92	51.48	-0.10%	35,746
Feb 26, 2026	52.00	52.01	51.92	51.97	51.53	0.08%	24,564
Feb 25, 2026	52.07	52.07	51.88	51.93	51.49	-	20,347
Feb 24, 2026	51.92	51.96	51.86	51.93	51.49	-0.12%	31,955
Feb 23, 2026	52.12	52.12	51.92	51.99	51.55	0.10%	39,836
Feb 20, 2026	51.88	51.97	51.88	51.94	51.50	-	29,230
Feb 19, 2026	51.87	51.95	51.85	51.94	51.50	0.06%	42,295
Feb 18, 2026	51.86	51.95	51.85	51.91	51.47	0.08%	38,389
Feb 17, 2026	51.87	51.90	51.84	51.87	51.43	-	42,949
Feb 13, 2026	51.90	51.92	51.82	51.87	51.43	0.16%	51,956
Feb 12, 2026	51.78	51.85	51.78	51.79	51.35	0.01%	37,928
Feb 11, 2026	51.80	52.05	51.71	51.78	51.34	0.03%	61,318
Feb 10, 2026	51.78	51.84	51.73	51.77	51.33	0.04%	49,989
Feb 9, 2026	51.69	51.76	51.67	51.75	51.31	0.13%	80,336
Feb 6, 2026	51.66	51.75	51.63	51.68	51.24	0.10%	33,216
Feb 5, 2026	51.56	51.66	51.55	51.63	51.19	0.08%	39,387
Feb 4, 2026	51.65	51.65	51.56	51.59	51.15	-0.10%	37,430
Feb 3, 2026	51.62	51.69	51.57	51.64	51.20	0.04%	51,668
Feb 2, 2026	51.70	51.71	51.60	51.62	51.18	-0.54%	58,920
Jan 30, 2026	51.78	51.92	51.78	51.90	51.23	0.12%	35,312
Jan 29, 2026	51.86	51.86	51.72	51.84	51.17	0.14%	46,214
Jan 28, 2026	51.79	51.87	51.74	51.77	51.10	-0.11%	45,364