ETR:VGUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.93	19.93	19.87	19.87	19.87	-0.26%	2,282
Oct 22, 2026	19.84	19.92	19.82	19.92	19.92	0.40%	7,526
Oct 21, 2026	19.77	19.84	19.77	19.84	19.84	0.29%	1,765
Oct 20, 2026	19.72	19.79	19.72	19.78	19.78	0.27%	1,851
Oct 19, 2026	19.83	19.83	19.73	19.73	19.73	-0.56%	2,592
Oct 16, 2026	19.83	19.84	19.77	19.84	19.84	0.19%	13,715
Oct 15, 2026	19.84	19.89	19.80	19.80	19.80	0.44%	24,675
Oct 14, 2026	19.73	19.75	19.70	19.72	19.72	0.13%	2,364
Oct 13, 2026	19.76	19.78	19.69	19.69	19.69	0.04%	6,763
Oct 12, 2026	19.72	19.72	19.68	19.68	19.68	0.12%	1,371
Oct 9, 2026	19.68	19.70	19.66	19.66	19.66	0.19%	23,808
Oct 8, 2026	19.59	19.66	19.56	19.62	19.62	-0.22%	11,839
Oct 7, 2026	19.74	19.74	19.60	19.66	19.66	-0.45%	6,824
Oct 6, 2026	19.74	19.77	19.71	19.75	19.75	0.34%	2,248
Oct 5, 2026	19.79	19.79	19.68	19.68	19.68	-0.52%	7,224
Oct 2, 2026	19.73	19.82	19.73	19.79	19.79	0.49%	5,218
Oct 1, 2026	19.62	19.69	19.57	19.69	19.69	0.13%	3,619
Sep 30, 2026	19.75	19.78	19.66	19.67	19.66	-0.07%	12,056
Sep 29, 2026	19.70	19.75	19.68	19.68	19.68	0.07%	10,851
Sep 28, 2026	19.73	19.73	19.66	19.67	19.67	-0.33%	19,618
Sep 25, 2026	19.79	19.79	19.71	19.73	19.73	0.11%	17,541
Sep 24, 2026	19.79	19.81	19.71	19.71	19.71	-0.40%	15,781
Sep 23, 2026	19.97	19.97	19.79	19.79	19.79	-0.63%	2,420
Sep 22, 2026	19.94	20.01	19.92	19.92	19.91	-0.25%	21,672
Sep 21, 2026	19.95	19.97	19.94	19.97	19.97	0.50%	12,236
Sep 18, 2026	19.92	19.92	19.85	19.87	19.87	-0.37%	7,721
Sep 17, 2026	19.80	19.96	19.80	19.94	19.94	0.80%	35,547
Sep 16, 2026	19.71	19.78	19.68	19.78	19.78	0.57%	15,183
Sep 15, 2026	19.64	19.68	19.62	19.67	19.67	-0.12%	269
Sep 14, 2026	19.69	19.74	19.63	19.69	19.69	-0.17%	49,322
Sep 11, 2026	19.69	19.74	19.64	19.73	19.73	0.17%	2,161
Sep 10, 2026	19.83	19.84	19.69	19.69	19.69	-0.69%	14,333
Sep 9, 2026	19.92	19.92	19.83	19.83	19.83	-0.66%	2,853
Sep 8, 2026	19.92	19.96	19.88	19.96	19.96	0.16%	15,355
Sep 7, 2026	19.94	19.96	19.93	19.93	19.93	-0.26%	8,358
Sep 4, 2026	19.93	19.99	19.93	19.98	19.98	0.06%	2,728
Sep 3, 2026	19.89	19.97	19.89	19.97	19.97	0.65%	8,771
Sep 2, 2026	19.79	19.85	19.77	19.84	19.84	-0.13%	4,645
Sep 1, 2026	19.82	19.87	19.82	19.87	19.87	-0.34%	11,086
Aug 31, 2026	19.96	19.97	19.92	19.93	19.93	-0.24%	4,065
Aug 28, 2026	20.01	20.01	19.96	19.98	19.98	-0.19%	5,167
Aug 27, 2026	20.04	20.06	20.00	20.02	20.02	-0.01%	706
Aug 26, 2026	20.07	20.07	20.02	20.02	20.02	-0.28%	613
Aug 25, 2026	19.96	20.08	19.92	20.08	20.08	0.55%	5,900
Aug 24, 2026	20.00	20.01	19.95	19.97	19.97	0.06%	7,956
Aug 21, 2026	19.94	19.98	19.94	19.96	19.96	0.09%	3,347
Aug 20, 2026	19.98	19.98	19.92	19.94	19.94	-0.22%	39,886
Aug 19, 2026	19.95	19.98	19.94	19.98	19.98	0.39%	837
Aug 18, 2026	19.90	19.93	19.89	19.91	19.91	-0.15%	12,952
Aug 17, 2026	20.00	20.01	19.93	19.93	19.93	-0.24%	9,475