ETR:VGUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	20.16	20.17	20.00	20.06	20.06	-0.65%	21,652
Apr 2, 2026	20.02	20.19	19.99	20.19	20.19	0.10%	2,298
Apr 1, 2026	20.15	20.18	20.08	20.17	20.17	0.72%	13,247
Mar 31, 2026	19.98	20.09	19.98	20.02	20.02	0.17%	2,720
Mar 30, 2026	19.94	20.01	19.90	19.99	19.99	0.38%	8,340
Mar 27, 2026	19.88	19.92	19.75	19.92	19.92	-0.18%	1,627
Mar 26, 2026	20.07	20.07	19.95	19.95	19.95	-1.01%	14,848
Mar 25, 2026	20.06	20.15	20.06	20.15	20.15	0.89%	4,790
Mar 24, 2026	20.06	20.06	19.97	19.98	19.98	-0.18%	7,898
Mar 23, 2026	19.82	20.12	19.74	20.01	20.01	0.58%	69,614
Mar 20, 2026	20.11	20.11	19.77	19.90	19.90	-1.21%	80,961
Mar 19, 2026	20.19	20.19	20.00	20.14	20.14	-0.55%	9,838
Mar 18, 2026	20.37	20.39	20.22	20.25	20.25	-0.42%	9,393
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