ETR:VGUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.54	20.57	20.54	20.57	-	-	1,393
Dec 4, 2025	20.51	20.57	20.49	20.57	20.57	0.13%	1,393
Dec 3, 2025	20.51	20.55	20.47	20.54	20.54	0.40%	1,793
Dec 2, 2025	20.45	20.46	20.43	20.46	20.46	0.09%	3,041
Dec 1, 2025	20.47	20.49	20.44	20.44	20.44	-0.43%	6,333
Nov 28, 2025	20.58	20.58	20.51	20.53	20.53	0.13%	6,745
Nov 27, 2025	20.48	20.53	20.48	20.51	20.51	-0.22%	3,421
Nov 26, 2025	20.38	20.59	20.30	20.55	20.55	0.79%	33,933
Nov 25, 2025	20.31	20.43	20.31	20.39	20.39	0.29%	4,220
Nov 24, 2025	20.36	20.36	20.32	20.33	20.33	0.03%	1,959
Nov 21, 2025	20.26	20.33	20.26	20.32	20.32	0.41%	8,053
Nov 20, 2025	20.18	20.24	20.18	20.24	20.24	0.16%	32,739
Nov 19, 2025	20.32	20.32	20.20	20.21	20.21	-0.41%	7,578
Nov 18, 2025	20.34	20.37	20.29	20.29	20.29	-0.20%	1,330
Nov 17, 2025	20.27	20.33	20.27	20.33	20.33	0.32%	15,496
Nov 14, 2025	20.55	20.55	20.26	20.27	20.27	-1.15%	2,808
Nov 13, 2025	20.53	20.58	20.50	20.50	20.50	-0.24%	9,666
Nov 12, 2025	20.53	20.55	20.49	20.55	20.55	-0.12%	9,609
Nov 11, 2025	20.53	20.58	20.53	20.58	20.58	0.59%	2,019
Nov 10, 2025	20.39	20.47	20.39	20.46	20.46	0.09%	1,323
Nov 7, 2025	20.45	20.45	20.42	20.44	20.44	-0.29%	1,244
Nov 6, 2025	20.46	20.50	20.45	20.50	20.50	0.32%	1,665
Nov 5, 2025	20.53	20.53	20.43	20.44	20.44	-0.42%	1,178
Nov 4, 2025	20.54	20.54	20.52	20.52	20.52	0.17%	1,269
Nov 3, 2025	20.52	20.54	20.49	20.49	20.49	-0.27%	924
Oct 31, 2025	20.50	20.54	20.49	20.54	20.54	0.11%	3,485
Oct 30, 2025	20.49	20.52	20.47	20.52	20.52	-0.21%	5,290
Oct 29, 2025	20.57	20.57	20.55	20.56	20.56	0.14%	1,571
Oct 28, 2025	20.56	20.57	20.53	20.54	20.54	-	7,777
Oct 27, 2025	20.45	20.54	20.45	20.54	20.54	0.26%	8,332
Oct 24, 2025	20.52	20.53	20.48	20.48	20.48	-0.07%	6,374
Oct 23, 2025	20.47	20.50	20.47	20.50	20.50	-0.04%	865
Oct 22, 2025	20.50	20.55	20.48	20.51	20.51	0.54%	9,757
Oct 21, 2025	20.36	20.39	20.34	20.39	20.39	0.34%	1,383
Oct 20, 2025	20.28	20.33	20.28	20.33	20.33	0.13%	1,423
Oct 17, 2025	20.42	20.42	20.28	20.30	20.30	-0.25%	1,140
Oct 16, 2025	20.28	20.35	20.24	20.35	20.35	0.32%	24,496
Oct 15, 2025	20.26	20.30	20.24	20.28	20.28	0.47%	7,798
Oct 14, 2025	20.16	20.21	20.15	20.19	20.19	0.51%	18,220
Oct 13, 2025	20.05	20.10	20.02	20.09	20.09	0.12%	1,897
Oct 10, 2025	19.97	20.06	19.97	20.06	20.06	0.57%	9,227
Oct 9, 2025	19.98	19.99	19.94	19.95	19.95	-0.17%	710
Oct 8, 2025	19.98	20.01	19.98	19.98	19.98	0.04%	6,281
Oct 7, 2025	19.94	19.98	19.92	19.98	19.98	0.15%	611
Oct 6, 2025	19.96	19.98	19.94	19.95	19.95	-0.41%	5,814
Oct 3, 2025	20.01	20.08	20.00	20.03	20.03	0.19%	2,569
Oct 2, 2025	20.00	20.01	19.98	19.99	19.99	-0.10%	799
Oct 1, 2025	19.94	20.03	19.94	20.01	20.01	0.09%	5,624
Sep 30, 2025	20.01	20.01	19.98	20.00	20.00	0.01%	6,863
Sep 29, 2025	19.97	20.00	19.96	19.99	19.99	0.33%	9,137