VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	51.07	51.10	50.95	50.95	50.95	-0.26%	34,326
Aug 27, 2026	51.06	51.11	51.06	51.09	51.09	0.01%	39,388
Aug 26, 2026	51.04	51.09	51.04	51.08	51.08	-0.07%	37,641
Aug 25, 2026	51.01	51.12	51.00	51.12	51.12	0.28%	37,195
Aug 24, 2026	50.89	50.97	50.89	50.97	50.97	0.02%	69,021
Aug 21, 2026	50.93	50.97	50.89	50.96	50.96	0.12%	54,902
Aug 20, 2026	50.87	50.93	50.87	50.90	50.90	-0.20%	26,284
Aug 19, 2026	50.98	51.04	50.95	51.00	51.00	0.19%	62,476
Aug 18, 2026	50.84	50.91	50.84	50.91	50.91	-0.06%	25,161
Aug 17, 2026	51.00	51.00	50.92	50.94	50.94	-0.15%	82,419
Aug 14, 2026	51.03	51.09	50.98	51.01	51.01	-0.02%	34,234
Aug 13, 2026	50.98	51.05	50.98	51.02	51.02	0.22%	43,390
Aug 12, 2026	50.93	50.95	50.89	50.91	50.91	0.04%	31,434
Aug 11, 2026	50.86	50.96	50.86	50.89	50.89	0.08%	36,515
Aug 10, 2026	50.83	50.91	50.83	50.85	50.85	-0.18%	53,530
Aug 7, 2026	50.92	50.95	50.89	50.94	50.94	0.19%	44,912
Aug 6, 2026	50.84	50.89	50.82	50.85	50.85	-0.12%	42,544
Aug 5, 2026	50.88	50.96	50.86	50.91	50.91	-0.06%	43,804
Aug 4, 2026	50.78	50.97	50.78	50.94	50.94	0.41%	37,735
Aug 3, 2026	50.64	50.74	50.64	50.73	50.73	0.23%	38,301
Jul 31, 2026	50.82	50.85	50.75	50.85	50.61	0.01%	26,514
Jul 30, 2026	50.76	50.87	50.76	50.84	50.61	0.11%	16,359
Jul 29, 2026	50.80	50.93	50.72	50.79	50.55	-0.19%	45,869
Jul 28, 2026	50.78	50.90	50.78	50.88	50.65	0.12%	35,663
Jul 27, 2026	50.78	50.88	50.77	50.82	50.59	0.12%	66,180
Jul 24, 2026	50.69	50.96	50.69	50.76	50.53	0.04%	98,191
Jul 23, 2026	50.78	51.00	50.69	50.74	50.51	-0.26%	88,866
Jul 22, 2026	50.92	50.92	50.87	50.87	50.64	-0.14%	51,392
Jul 21, 2026	50.97	50.99	50.94	50.94	50.71	-0.12%	22,195
Jul 20, 2026	51.06	51.09	50.92	51.00	50.77	-0.15%	37,619
Jul 17, 2026	51.13	51.13	51.06	51.08	50.84	-0.07%	67,222
Jul 16, 2026	51.09	51.14	51.04	51.11	50.87	-0.06%	50,110
Jul 15, 2026	51.08	51.18	51.02	51.14	50.90	0.26%	39,219
Jul 14, 2026	50.96	51.01	50.92	51.01	50.77	0.19%	46,749
Jul 13, 2026	50.99	51.02	50.91	50.91	50.68	-0.29%	62,838
Jul 10, 2026	50.98	51.12	50.98	51.06	50.83	-0.12%	36,142
Jul 9, 2026	51.04	51.16	51.03	51.12	50.88	0.14%	36,057
Jul 8, 2026	51.02	51.06	50.96	51.05	50.82	-0.11%	28,976
Jul 7, 2026	51.10	51.17	51.08	51.11	50.87	-0.20%	30,902
Jul 6, 2026	51.15	51.24	51.13	51.21	50.97	0.17%	48,144
Jul 2, 2026	51.07	51.15	51.02	51.13	50.89	0.15%	27,289
Jul 1, 2026	51.00	51.11	51.00	51.05	50.82	-0.03%	55,617
Jun 30, 2026	51.31	51.39	51.25	51.29	50.83	-0.15%	58,751
Jun 29, 2026	51.29	51.42	51.28	51.37	50.91	0.17%	47,472
Jun 26, 2026	51.26	51.33	51.25	51.28	50.82	-0.06%	23,675
Jun 25, 2026	51.35	51.35	51.17	51.31	50.85	-0.02%	60,972
Jun 24, 2026	51.41	51.41	51.22	51.32	50.86	0.20%	37,040
Jun 23, 2026	51.05	51.27	51.05	51.22	50.76	0.17%	52,573
Jun 22, 2026	51.35	51.35	51.09	51.13	50.67	-0.27%	61,584
Jun 18, 2026	51.23	51.31	51.21	51.27	50.81	0.27%	19,380