ETR:VGUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	20.24	20.34	20.24	20.34	20.34	0.65%	9,268
Mar 16, 2026	20.18	20.25	20.16	20.21	20.21	0.36%	3,759
Mar 13, 2026	20.15	20.21	20.10	20.13	20.13	-0.31%	3,231
Mar 12, 2026	20.30	20.30	20.17	20.20	20.20	-0.73%	6,520
Mar 11, 2026	20.51	20.51	20.32	20.35	20.35	-1.00%	8,947
Mar 10, 2026	20.54	20.55	20.48	20.55	20.55	0.58%	567
Mar 9, 2026	20.23	20.47	20.21	20.43	20.43	-0.01%	43,022
Mar 6, 2026	20.54	20.54	20.31	20.44	20.44	-0.62%	6,855
Mar 5, 2026	20.60	20.66	20.56	20.56	20.56	-0.67%	857
Mar 4, 2026	20.65	20.71	20.62	20.70	20.70	0.29%	6,566
Mar 3, 2026	20.74	20.74	20.56	20.64	20.64	-1.02%	2,796
Mar 2, 2026	20.93	20.93	20.83	20.85	20.85	-0.49%	2,983
Feb 27, 2026	20.95	20.96	20.90	20.96	20.96	0.34%	729
Feb 26, 2026	20.84	20.89	20.80	20.89	20.89	0.35%	8,579
Feb 25, 2026	20.84	20.84	20.79	20.81	20.81	-0.08%	21,302
Feb 24, 2026	20.81	20.85	20.81	20.83	20.83	0.10%	2,564
Feb 23, 2026	20.77	20.81	20.75	20.81	20.81	0.24%	1,233
Feb 20, 2026	20.76	20.78	20.73	20.76	20.76	0.15%	1,344
Feb 19, 2026	20.69	20.73	20.68	20.73	20.73	0.04%	21,282
Feb 18, 2026	20.70	20.75	20.69	20.72	20.72	-0.01%	1,316
Feb 17, 2026	20.71	20.74	20.70	20.72	20.72	0.27%	56,284
Feb 16, 2026	20.65	20.69	20.62	20.67	20.67	0.15%	3,345
Feb 13, 2026	20.59	20.64	20.57	20.64	20.64	0.20%	7,417
Feb 12, 2026	20.54	20.59	20.53	20.59	20.59	0.23%	576
Feb 11, 2026	20.51	20.55	20.47	20.55	20.55	0.24%	2,769
Feb 10, 2026	20.46	20.50	20.46	20.50	20.50	0.22%	13,581
Feb 9, 2026	20.43	20.45	20.35	20.45	20.45	-0.01%	18,501
Feb 6, 2026	20.41	20.46	20.41	20.45	20.45	0.20%	4,393
Feb 5, 2026	20.38	20.44	20.38	20.41	20.41	-0.12%	8,025
Feb 4, 2026	20.47	20.50	20.44	20.44	20.44	-0.30%	18,163
Feb 3, 2026	20.48	20.50	20.46	20.50	20.50	0.05%	6,767
Feb 2, 2026	20.51	20.56	20.48	20.49	20.49	0.02%	4,594
Jan 30, 2026	20.45	20.51	20.45	20.48	20.48	-0.15%	14,791
Jan 29, 2026	20.42	20.54	20.40	20.51	20.51	0.28%	38,135
Jan 28, 2026	20.48	20.49	20.46	20.46	20.46	-0.16%	3,354
Jan 27, 2026	20.52	20.52	20.49	20.49	20.49	-0.24%	1,853
Jan 26, 2026	20.49	20.57	20.49	20.54	20.54	0.15%	8,940
Jan 23, 2026	20.58	20.59	20.51	20.51	20.51	-0.25%	25,861
Jan 22, 2026	20.62	20.68	20.52	20.56	20.56	-0.09%	9,800
Jan 21, 2026	20.61	20.61	20.57	20.58	20.58	0.05%	14,868
Jan 20, 2026	20.57	20.58	20.51	20.57	20.57	-0.42%	10,099
Jan 19, 2026	20.71	20.71	20.65	20.65	20.65	-0.09%	1,106
Jan 16, 2026	20.68	20.69	20.67	20.67	20.67	-0.20%	2,413
Jan 15, 2026	20.72	20.75	20.71	20.71	20.71	-0.19%	1,207
Jan 14, 2026	20.71	20.75	20.66	20.75	20.75	0.36%	9,213
Jan 13, 2026	20.67	20.70	20.67	20.68	20.68	-0.19%	7,408
Jan 12, 2026	20.74	20.74	20.68	20.72	20.72	0.05%	3,358
Jan 9, 2026	20.64	20.71	20.63	20.71	20.71	0.32%	1,894
Jan 8, 2026	20.64	20.64	20.61	20.64	20.64	0.01%	8,266
Jan 7, 2026	20.57	20.65	20.57	20.64	20.64	0.62%	5,883