VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	49.71	49.77	49.63	49.63	49.63	-0.13%	44,199
Oct 30, 2026	49.90	49.91	49.85	49.90	49.70	-0.05%	35,600
Oct 29, 2026	49.82	49.96	49.82	49.93	49.72	0.22%	107,260
Oct 28, 2026	49.87	49.93	49.79	49.82	49.61	-0.07%	133,675
Oct 27, 2026	49.65	49.86	49.65	49.85	49.65	0.48%	143,193
Oct 26, 2026	49.66	49.74	49.60	49.61	49.41	-0.02%	108,506
Oct 23, 2026	49.59	49.67	49.57	49.62	49.42	-0.10%	73,390
Oct 22, 2026	49.51	49.69	49.50	49.67	49.47	0.31%	72,366
Oct 21, 2026	49.51	49.55	49.45	49.52	49.31	0.05%	97,558
Oct 20, 2026	49.42	49.58	49.42	49.49	49.29	0.01%	152,846
Oct 19, 2026	49.54	49.54	49.45	49.49	49.28	-0.22%	135,986
Oct 16, 2026	49.58	49.66	49.54	49.60	49.39	-0.13%	169,188
Oct 15, 2026	49.55	49.68	49.53	49.66	49.46	0.32%	167,939
Oct 14, 2026	49.36	49.53	49.36	49.50	49.30	-0.10%	272,930
Oct 13, 2026	49.57	49.57	49.48	49.55	49.35	-0.09%	1,032,222
Oct 12, 2026	49.50	49.64	49.50	49.60	49.39	0.08%	44,681
Oct 9, 2026	49.52	49.75	49.48	49.56	49.35	0.11%	104,850
Oct 8, 2026	49.44	49.51	49.38	49.50	49.30	0.04%	44,427
Oct 7, 2026	49.31	49.49	49.29	49.48	49.28	-0.14%	113,821
Oct 6, 2026	49.47	49.56	49.44	49.55	49.34	0.40%	80,595
Oct 5, 2026	49.29	49.38	49.26	49.35	49.15	0.12%	133,618
Oct 2, 2026	49.43	49.46	49.26	49.29	49.09	-0.08%	116,482
Oct 1, 2026	49.20	49.41	49.10	49.33	49.13	0.05%	95,189
Sep 30, 2026	49.61	49.64	49.52	49.52	49.10	-0.07%	94,378
Sep 29, 2026	49.62	49.82	49.47	49.56	49.14	-0.17%	60,956
Sep 28, 2026	49.64	49.69	49.54	49.64	49.22	-0.48%	104,492
Sep 25, 2026	49.83	49.88	49.75	49.88	49.46	0.04%	116,121
Sep 24, 2026	49.95	49.98	49.85	49.86	49.44	-0.26%	114,415
Sep 23, 2026	50.26	50.26	49.93	49.99	49.57	-0.67%	75,889
Sep 22, 2026	50.34	50.34	50.29	50.33	49.90	-0.03%	146,774
Sep 21, 2026	50.29	50.36	50.26	50.34	49.92	0.16%	79,192
Sep 18, 2026	50.26	50.43	50.21	50.26	49.84	-0.22%	210,463
Sep 17, 2026	50.29	50.37	50.28	50.37	49.95	0.42%	99,431
Sep 16, 2026	50.17	50.31	50.13	50.16	49.74	-0.02%	62,409
Sep 15, 2026	50.19	50.20	50.16	50.17	49.75	-0.08%	34,116
Sep 14, 2026	50.19	50.29	50.19	50.21	49.79	-0.20%	101,477
Sep 11, 2026	50.39	50.42	50.31	50.31	49.89	-0.08%	66,598
Sep 10, 2026	50.41	50.41	50.31	50.35	49.93	-0.44%	63,839
Sep 9, 2026	50.60	50.62	50.55	50.58	50.15	-0.11%	34,673
Sep 8, 2026	50.64	50.67	50.61	50.63	50.20	-0.12%	27,132
Sep 4, 2026	50.65	50.69	50.65	50.69	50.26	0.06%	34,167
Sep 3, 2026	50.68	50.72	50.64	50.66	50.23	0.14%	52,887
Sep 2, 2026	50.60	50.61	50.58	50.59	50.16	-0.06%	53,181
Sep 1, 2026	50.71	50.73	50.61	50.62	50.19	-0.24%	35,302
Aug 31, 2026	50.93	51.00	50.91	50.97	50.31	0.03%	44,734
Aug 28, 2026	51.07	51.10	50.95	50.95	50.29	-0.26%	34,327
Aug 27, 2026	51.06	51.11	51.06	51.09	50.43	0.01%	39,388
Aug 26, 2026	51.04	51.09	51.04	51.08	50.42	-0.07%	37,641
Aug 25, 2026	51.01	51.12	51.00	51.12	50.46	0.28%	37,195
Aug 24, 2026	50.89	50.97	50.89	50.97	50.31	0.02%	69,021