Virtus Silvant Growth Opportunities ETF (VGRO)
NYSEARCA: VGRO · Real-Time Price · USD
21.60
-0.56 (-2.52%)
Mar 27, 2026, 4:00 PM EDT - Market closed
VGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.54% | 396 |
| Mar 26, 2026 | 22.61 | 22.61 | 22.17 | 22.17 | 22.16 | -2.58% | 1,086 |
| Mar 25, 2026 | 22.83 | 22.84 | 22.75 | 22.75 | 22.75 | 0.94% | 644 |
| Mar 24, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.35% | 165 |
| Mar 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.82% | 183 |
| Mar 20, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.71% | 87 |
| Mar 19, 2026 | 22.76 | 22.83 | 22.76 | 22.83 | 22.83 | -0.64% | 566 |
| Mar 18, 2026 | 23.14 | 23.18 | 22.98 | 22.98 | 22.98 | -1.31% | 888 |
| Mar 17, 2026 | 23.32 | 23.34 | 23.28 | 23.28 | 23.28 | -0.05% | 2,886 |
| Mar 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.36% | 2,062 |
| Mar 13, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.23% | 52 |
| Mar 12, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.03% | 18 |
| Mar 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.17% | 18 |
| Mar 10, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.38% | 8 |
| Mar 9, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.45% | 43 |
| Mar 6, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.37% | 15 |
| Mar 5, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.29% | 81 |
| Mar 4, 2026 | 23.82 | 23.93 | 23.82 | 23.93 | 23.93 | 0.91% | 290 |
| Mar 3, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.73% | 304 |
| Mar 2, 2026 | 23.83 | 23.89 | 23.83 | 23.89 | 23.89 | 0.41% | 803 |
| Feb 27, 2026 | 23.76 | 23.79 | 23.76 | 23.79 | 23.79 | -0.63% | 314 |
| Feb 26, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.08% | 87 |
| Feb 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.20% | 193 |
| Feb 24, 2026 | 23.76 | 23.92 | 23.76 | 23.92 | 23.92 | 1.10% | 253 |
| Feb 23, 2026 | 23.68 | 23.68 | 23.66 | 23.66 | 23.65 | -1.24% | 474 |
| Feb 20, 2026 | 23.82 | 23.95 | 23.82 | 23.95 | 23.95 | 1.05% | 1,684 |
| Feb 19, 2026 | 23.68 | 23.70 | 23.68 | 23.70 | 23.70 | -0.29% | 1,667 |
| Feb 18, 2026 | 23.72 | 23.77 | 23.72 | 23.77 | 23.77 | 0.89% | 684 |
| Feb 17, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.70% | 399 |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.39 | -1.02% | 55 |
| Feb 12, 2026 | 24.27 | 24.27 | 23.64 | 23.64 | 23.64 | -2.02% | 373 |
| Feb 11, 2026 | 24.16 | 24.18 | 24.12 | 24.12 | 24.12 | -0.54% | 1,733 |
| Feb 10, 2026 | 24.33 | 24.33 | 24.25 | 24.25 | 24.25 | -0.62% | 759 |
| Feb 9, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.40 | 1.03% | 61 |
| Feb 6, 2026 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 2.60% | 312 |
| Feb 5, 2026 | 23.54 | 23.70 | 23.51 | 23.55 | 23.54 | -1.78% | 1,131 |
| Feb 4, 2026 | 24.06 | 24.06 | 23.73 | 23.97 | 23.97 | -0.88% | 4,430 |
| Feb 3, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.18 | -1.87% | 40 |
| Feb 2, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 24.64 | 0.54% | 451 |
| Jan 30, 2026 | 24.65 | 24.65 | 24.51 | 24.51 | 24.51 | -0.99% | 4,057 |
| Jan 29, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.23% | 60 |
| Jan 28, 2026 | 24.81 | 24.81 | 24.76 | 24.81 | 24.81 | 0.12% | 539 |
| Jan 27, 2026 | 25.90 | 25.90 | 24.79 | 24.79 | 24.79 | 0.81% | 1,138 |
| Jan 26, 2026 | 24.44 | 24.63 | 24.44 | 24.59 | 24.59 | 0.82% | 2,396 |
| Jan 23, 2026 | 24.42 | 24.42 | 24.39 | 24.39 | 24.39 | 0.65% | 187 |
| Jan 22, 2026 | 24.29 | 24.29 | 24.23 | 24.23 | 24.23 | 0.59% | 246 |
| Jan 21, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.75% | 346 |
| Jan 20, 2026 | 24.16 | 24.20 | 23.91 | 23.91 | 23.91 | -2.77% | 2,344 |
| Jan 16, 2026 | 24.54 | 24.66 | 24.54 | 24.59 | 24.59 | 0.13% | 1,028 |
| Jan 15, 2026 | 24.70 | 24.70 | 24.56 | 24.56 | 24.56 | -0.06% | 695 |