BKK:VGT80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.75	9.75	9.65	9.65	9.65	1.58%	1,811
Aug 20, 2026	9.60	9.60	9.50	9.50	9.50	2.70%	16,010
Aug 19, 2026	9.65	9.65	9.25	9.25	9.25	-9.31%	24,784
Aug 18, 2026	10.30	10.30	10.10	10.20	10.20	-3.77%	705
Aug 17, 2026	10.40	10.70	10.40	10.60	10.60	4.95%	9,711
Aug 14, 2026	10.10	11.10	10.10	10.10	10.10	-0.98%	10,622
Aug 13, 2026	10.40	10.40	10.00	10.20	10.20	-0.97%	25,801
Aug 11, 2026	10.60	10.60	10.20	10.30	10.30	-3.74%	10,582
Aug 10, 2026	10.90	11.00	10.20	10.70	10.70	-1.83%	18,970
Aug 7, 2026	10.50	11.00	10.30	10.90	10.90	9.55%	13,285
Aug 6, 2026	10.20	10.40	9.80	9.95	9.95	7.57%	52,609
Aug 5, 2026	8.00	9.45	8.00	9.25	9.25	14.91%	3,360
Aug 4, 2026	8.05	8.20	8.05	8.05	8.05	-	5,302
Aug 3, 2026	7.95	8.05	7.75	8.05	8.05	3.87%	4,234
Jul 31, 2026	7.95	8.05	7.75	7.75	7.75	6.16%	8,756
Jul 30, 2026	7.25	7.50	7.15	7.30	7.30	-25.89%	7,847
Jul 27, 2026	9.40	9.85	9.40	9.85	9.85	5.91%	1,401
Jul 24, 2026	9.35	9.55	9.25	9.30	9.30	-7.92%	52,011
Jul 23, 2026	10.00	10.10	10.00	10.10	10.10	2.02%	150
Jul 22, 2026	10.40	10.50	9.80	9.90	9.90	-	14,590
Jul 21, 2026	9.25	9.90	9.25	9.90	9.90	8.79%	41,920
Jul 20, 2026	9.20	9.20	9.00	9.10	9.10	-1.62%	730
Jul 17, 2026	9.60	9.60	9.15	9.25	9.25	-10.19%	45,721
Jul 16, 2026	10.10	10.30	10.10	10.30	10.30	1.98%	1,988
Jul 15, 2026	10.00	10.20	9.90	10.10	10.10	-4.72%	5,572
Jul 14, 2026	9.80	10.70	9.70	10.60	10.60	6.00%	5,863