VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.52	49.75	49.48	49.56	49.56	0.11%	104,850
Oct 8, 2026	49.44	49.51	49.38	49.50	49.50	0.04%	44,427
Oct 7, 2026	49.31	49.49	49.29	49.48	49.48	-0.14%	113,821
Oct 6, 2026	49.47	49.56	49.44	49.55	49.55	0.40%	80,595
Oct 5, 2026	49.29	49.38	49.26	49.35	49.35	0.12%	133,618
Oct 2, 2026	49.43	49.46	49.26	49.29	49.29	-0.08%	116,482
Oct 1, 2026	49.20	49.41	49.10	49.33	49.33	0.05%	95,189
Sep 30, 2026	49.61	49.64	49.52	49.52	49.30	-0.07%	94,378
Sep 29, 2026	49.62	49.82	49.47	49.56	49.34	-0.17%	60,956
Sep 28, 2026	49.64	49.69	49.54	49.64	49.42	-0.48%	104,492
Sep 25, 2026	49.83	49.88	49.75	49.88	49.66	0.04%	116,121
Sep 24, 2026	49.95	49.98	49.85	49.86	49.64	-0.26%	114,415
Sep 23, 2026	50.26	50.26	49.93	49.99	49.77	-0.67%	75,889
Sep 22, 2026	50.34	50.34	50.29	50.33	50.11	-0.03%	146,774
Sep 21, 2026	50.29	50.36	50.26	50.34	50.12	0.16%	79,192
Sep 18, 2026	50.26	50.43	50.21	50.26	50.04	-0.22%	210,463
Sep 17, 2026	50.29	50.37	50.28	50.37	50.15	0.42%	99,431
Sep 16, 2026	50.17	50.31	50.13	50.16	49.94	-0.02%	62,409
Sep 15, 2026	50.19	50.20	50.16	50.17	49.95	-0.08%	34,116
Sep 14, 2026	50.19	50.29	50.19	50.21	49.99	-0.20%	101,477
Sep 11, 2026	50.39	50.42	50.31	50.31	50.09	-0.08%	66,598
Sep 10, 2026	50.41	50.41	50.31	50.35	50.13	-0.44%	63,839
Sep 9, 2026	50.60	50.62	50.55	50.58	50.36	-0.11%	34,673
Sep 8, 2026	50.64	50.67	50.61	50.63	50.41	-0.12%	27,132
Sep 4, 2026	50.65	50.69	50.65	50.69	50.47	0.06%	34,167
Sep 3, 2026	50.68	50.72	50.64	50.66	50.44	0.14%	52,887
Sep 2, 2026	50.60	50.61	50.58	50.59	50.37	-0.06%	53,181
Sep 1, 2026	50.71	50.73	50.61	50.62	50.40	-0.24%	35,302
Aug 31, 2026	50.93	51.00	50.91	50.97	50.52	0.03%	44,734
Aug 28, 2026	51.07	51.10	50.95	50.95	50.50	-0.26%	34,327
Aug 27, 2026	51.06	51.11	51.06	51.09	50.64	0.01%	39,388
Aug 26, 2026	51.04	51.09	51.04	51.08	50.63	-0.07%	37,641
Aug 25, 2026	51.01	51.12	51.00	51.12	50.67	0.28%	37,195
Aug 24, 2026	50.89	50.97	50.89	50.97	50.52	0.02%	69,021
Aug 21, 2026	50.93	50.97	50.89	50.96	50.51	0.12%	54,902
Aug 20, 2026	50.87	50.93	50.87	50.90	50.45	-0.20%	26,284
Aug 19, 2026	50.98	51.04	50.95	51.00	50.55	0.19%	62,476
Aug 18, 2026	50.84	50.91	50.84	50.91	50.46	-0.06%	25,161
Aug 17, 2026	51.00	51.00	50.92	50.94	50.49	-0.15%	82,419
Aug 14, 2026	51.03	51.09	50.98	51.01	50.56	-0.02%	34,234
Aug 13, 2026	50.98	51.05	50.98	51.02	50.57	0.22%	43,390
Aug 12, 2026	50.93	50.95	50.89	50.91	50.46	0.04%	31,434
Aug 11, 2026	50.86	50.96	50.86	50.89	50.44	0.08%	36,515
Aug 10, 2026	50.83	50.91	50.83	50.85	50.40	-0.18%	53,530
Aug 7, 2026	50.92	50.95	50.89	50.94	50.49	0.19%	44,912
Aug 6, 2026	50.84	50.89	50.82	50.85	50.40	-0.12%	42,544
Aug 5, 2026	50.88	50.96	50.86	50.91	50.46	-0.06%	43,804
Aug 4, 2026	50.78	50.97	50.78	50.94	50.49	0.41%	37,735
Aug 3, 2026	50.64	50.74	50.64	50.73	50.28	0.23%	38,301
Jul 31, 2026	50.82	50.85	50.75	50.85	50.17	0.01%	26,514