Virtus Silvant Growth Opportunities ETF (VGRO)
NYSEARCA: VGRO · Real-Time Price · USD
25.78
-0.78 (-2.93%)
Jun 5, 2026, 4:00 PM EDT - Market closed
VGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.24 | 26.24 | 25.78 | 25.78 | 25.78 | -2.91% | 458 |
| Jun 4, 2026 | 26.64 | 26.64 | 26.56 | 26.56 | 26.56 | 0.14% | 378 |
| Jun 3, 2026 | 26.64 | 26.65 | 26.52 | 26.52 | 26.52 | -1.40% | 826 |
| Jun 2, 2026 | 26.99 | 26.99 | 26.90 | 26.90 | 26.90 | -0.81% | 220 |
| Jun 1, 2026 | 26.95 | 27.12 | 26.95 | 27.12 | 27.12 | 0.83% | 623 |
| May 29, 2026 | 26.96 | 26.96 | 26.88 | 26.89 | 26.89 | 0.43% | 1,365 |
| May 28, 2026 | 26.77 | 26.83 | 26.77 | 26.78 | 26.78 | 1.15% | 2,158 |
| May 27, 2026 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 0.17% | 255 |
| May 26, 2026 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | 0.73% | 2,305 |
| May 22, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.42% | 79 |
| May 21, 2026 | 26.19 | 26.35 | 26.19 | 26.35 | 26.35 | 0.62% | 2,145 |
| May 20, 2026 | 26.13 | 26.19 | 26.13 | 26.19 | 26.19 | 1.48% | 1,441 |
| May 19, 2026 | 25.98 | 25.98 | 25.81 | 25.81 | 25.81 | -0.79% | 5,782 |
| May 18, 2026 | 26.00 | 26.01 | 25.95 | 26.01 | 26.01 | -0.26% | 472 |
| May 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.41% | 178 |
| May 14, 2026 | 26.25 | 26.46 | 26.21 | 26.45 | 26.45 | 1.30% | 4,436 |
| May 13, 2026 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | 0.95% | 140 |
| May 12, 2026 | 25.74 | 25.90 | 25.74 | 25.87 | 25.87 | -0.20% | 767 |
| May 11, 2026 | 25.98 | 25.98 | 25.92 | 25.92 | 25.92 | -0.42% | 614 |
| May 8, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.05% | 514 |
| May 7, 2026 | 26.15 | 26.15 | 26.04 | 26.04 | 26.04 | -0.08% | 2,255 |
| May 6, 2026 | 25.88 | 26.06 | 25.88 | 26.06 | 26.06 | 2.25% | 362 |
| May 5, 2026 | 25.47 | 25.49 | 25.46 | 25.49 | 25.49 | 0.61% | 638 |
| May 4, 2026 | 25.47 | 25.47 | 25.33 | 25.33 | 25.33 | -0.47% | 532 |
| May 1, 2026 | 25.54 | 25.54 | 25.46 | 25.46 | 25.45 | 0.50% | 259 |
| Apr 30, 2026 | 25.23 | 25.33 | 25.23 | 25.33 | 25.33 | 0.68% | 356 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.42% | 67 |
| Apr 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.80% | 168 |
| Apr 27, 2026 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 0.10% | 523 |
| Apr 24, 2026 | 25.07 | 25.44 | 25.07 | 25.44 | 25.44 | 1.64% | 499 |
| Apr 23, 2026 | 25.19 | 25.19 | 25.03 | 25.03 | 25.03 | -0.97% | 1,067 |
| Apr 22, 2026 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | 2.26% | 339 |
| Apr 21, 2026 | 25.03 | 25.03 | 24.71 | 24.71 | 24.71 | -1.11% | 271 |
| Apr 20, 2026 | 25.10 | 25.10 | 24.99 | 24.99 | 24.99 | -0.55% | 281 |
| Apr 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.50% | 175 |
| Apr 16, 2026 | 24.83 | 24.83 | 24.74 | 24.76 | 24.76 | -0.47% | 387 |
| Apr 15, 2026 | 24.69 | 24.87 | 24.69 | 24.87 | 24.87 | 1.59% | 1,369 |
| Apr 14, 2026 | 24.27 | 24.48 | 24.27 | 24.48 | 24.48 | 1.86% | 244 |
| Apr 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.32% | 96 |
| Apr 10, 2026 | 23.77 | 23.77 | 23.73 | 23.73 | 23.72 | 0.42% | 425 |
| Apr 9, 2026 | 23.38 | 23.63 | 23.38 | 23.63 | 23.63 | 0.86% | 557 |
| Apr 8, 2026 | 23.67 | 23.67 | 23.43 | 23.43 | 23.43 | 2.78% | 944 |
| Apr 7, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.33% | 167 |
| Apr 6, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.43% | 231 |
| Apr 2, 2026 | 22.45 | 22.62 | 22.45 | 22.62 | 22.62 | -0.18% | 717 |
| Apr 1, 2026 | 22.80 | 22.80 | 22.66 | 22.66 | 22.66 | 1.30% | 307 |
| Mar 31, 2026 | 21.91 | 22.37 | 21.91 | 22.37 | 22.37 | 4.23% | 332 |
| Mar 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.65% | 236 |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.55% | 396 |
| Mar 26, 2026 | 22.61 | 22.61 | 22.17 | 22.17 | 22.16 | -2.58% | 1,086 |