VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.25	50.43	50.21	50.26	50.26	-0.22%	18,871
Sep 17, 2026	50.29	50.37	50.28	50.37	50.37	0.42%	99,431
Sep 16, 2026	50.17	50.31	50.13	50.16	50.16	-0.02%	62,409
Sep 15, 2026	50.19	50.20	50.16	50.17	50.17	-0.08%	34,116
Sep 14, 2026	50.19	50.29	50.19	50.21	50.21	-0.20%	101,477
Sep 11, 2026	50.39	50.42	50.31	50.31	50.31	-0.08%	66,598
Sep 10, 2026	50.41	50.41	50.31	50.35	50.35	-0.44%	63,839
Sep 9, 2026	50.60	50.62	50.55	50.58	50.58	-0.11%	34,673
Sep 8, 2026	50.64	50.67	50.61	50.63	50.63	-0.12%	27,132
Sep 4, 2026	50.65	50.69	50.65	50.69	50.69	0.06%	34,167
Sep 3, 2026	50.68	50.72	50.64	50.66	50.66	0.14%	52,887
Sep 2, 2026	50.60	50.61	50.58	50.59	50.59	-0.06%	53,181
Sep 1, 2026	50.71	50.73	50.61	50.62	50.62	-0.24%	35,302
Aug 31, 2026	50.93	51.00	50.91	50.97	50.74	0.03%	44,734
Aug 28, 2026	51.07	51.10	50.95	50.95	50.72	-0.26%	34,327
Aug 27, 2026	51.06	51.11	51.06	51.09	50.86	0.01%	39,388
Aug 26, 2026	51.04	51.09	51.04	51.08	50.85	-0.07%	37,641
Aug 25, 2026	51.01	51.12	51.00	51.12	50.89	0.28%	37,195
Aug 24, 2026	50.89	50.97	50.89	50.97	50.74	0.02%	69,021
Aug 21, 2026	50.93	50.97	50.89	50.96	50.73	0.12%	54,902
Aug 20, 2026	50.87	50.93	50.87	50.90	50.67	-0.20%	26,284
Aug 19, 2026	50.98	51.04	50.95	51.00	50.77	0.19%	62,476
Aug 18, 2026	50.84	50.91	50.84	50.91	50.68	-0.06%	25,161
Aug 17, 2026	51.00	51.00	50.92	50.94	50.71	-0.15%	82,419
Aug 14, 2026	51.03	51.09	50.98	51.01	50.78	-0.02%	34,234
Aug 13, 2026	50.98	51.05	50.98	51.02	50.79	0.22%	43,390
Aug 12, 2026	50.93	50.95	50.89	50.91	50.68	0.04%	31,434
Aug 11, 2026	50.86	50.96	50.86	50.89	50.66	0.08%	36,515
Aug 10, 2026	50.83	50.91	50.83	50.85	50.62	-0.18%	53,530
Aug 7, 2026	50.92	50.95	50.89	50.94	50.71	0.19%	44,912
Aug 6, 2026	50.84	50.89	50.82	50.85	50.62	-0.12%	42,544
Aug 5, 2026	50.88	50.96	50.86	50.91	50.68	-0.06%	43,804
Aug 4, 2026	50.78	50.97	50.78	50.94	50.71	0.41%	37,735
Aug 3, 2026	50.64	50.74	50.64	50.73	50.50	0.23%	38,301
Jul 31, 2026	50.82	50.85	50.75	50.85	50.38	0.01%	26,514
Jul 30, 2026	50.76	50.87	50.76	50.84	50.38	0.11%	16,359
Jul 29, 2026	50.80	50.93	50.72	50.79	50.32	-0.19%	45,869
Jul 28, 2026	50.78	50.90	50.78	50.88	50.42	0.12%	35,663
Jul 27, 2026	50.78	50.88	50.77	50.82	50.36	0.12%	66,180
Jul 24, 2026	50.69	50.96	50.69	50.76	50.30	0.04%	98,191
Jul 23, 2026	50.78	51.00	50.69	50.74	50.28	-0.26%	88,866
Jul 22, 2026	50.92	50.92	50.87	50.87	50.41	-0.14%	51,392
Jul 21, 2026	50.97	50.99	50.94	50.94	50.48	-0.12%	22,195
Jul 20, 2026	51.06	51.09	50.92	51.00	50.54	-0.15%	37,619
Jul 17, 2026	51.13	51.13	51.06	51.08	50.61	-0.07%	67,222
Jul 16, 2026	51.09	51.14	51.04	51.11	50.65	-0.06%	50,110
Jul 15, 2026	51.08	51.18	51.02	51.14	50.68	0.26%	39,219
Jul 14, 2026	50.96	51.01	50.92	51.01	50.54	0.19%	46,749
Jul 13, 2026	50.99	51.02	50.91	50.91	50.45	-0.29%	62,838
Jul 10, 2026	50.98	51.12	50.98	51.06	50.60	-0.12%	36,142