ETR:VGUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.75	19.78	19.72	19.72	-	-1.08%	14,111
May 14, 2026	19.85	19.93	19.83	19.93	19.93	0.58%	9,454
May 13, 2026	19.81	19.82	19.77	19.82	19.82	0.25%	13,147
May 12, 2026	19.81	19.83	19.69	19.77	19.77	-0.73%	129,624
May 11, 2026	19.98	19.98	19.90	19.92	19.92	-0.71%	12,925
May 8, 2026	19.98	20.12	19.97	20.06	20.06	0.29%	2,988
May 7, 2026	20.02	20.08	20.00	20.00	20.00	-0.04%	8,077
May 6, 2026	19.87	20.05	19.87	20.01	20.01	1.00%	60,981
May 5, 2026	19.80	19.86	19.77	19.81	19.81	-0.47%	4,036
May 4, 2026	19.95	19.96	19.90	19.90	19.90	0.09%	47,402
Apr 30, 2026	19.78	19.89	19.78	19.89	19.89	0.37%	1,838
Apr 29, 2026	19.89	19.89	19.81	19.81	19.81	-0.34%	1,618
Apr 28, 2026	19.90	19.94	19.85	19.88	19.88	-0.23%	38,213
Apr 27, 2026	19.96	20.01	19.93	19.93	19.93	-0.38%	13,849
Apr 24, 2026	19.95	20.00	19.92	20.00	20.00	-	15,124
Apr 23, 2026	20.01	20.04	19.96	20.00	20.00	-0.27%	15,261
Apr 22, 2026	20.09	20.10	20.05	20.06	20.06	0.03%	3,842
Apr 21, 2026	20.12	20.12	20.05	20.05	20.05	-0.47%	8,502
Apr 20, 2026	20.16	20.18	20.14	20.14	20.14	-0.57%	5,045
Apr 17, 2026	20.07	20.30	20.07	20.26	20.26	0.83%	13,392
Apr 16, 2026	20.23	20.23	20.09	20.09	20.09	-0.46%	7,409
Apr 15, 2026	20.31	20.31	20.17	20.19	20.19	-0.13%	7,363
Apr 14, 2026	20.18	20.21	20.13	20.21	20.21	0.53%	6,429
Apr 13, 2026	20.15	20.15	20.06	20.11	20.11	-0.30%	9,501
Apr 10, 2026	20.23	20.23	20.15	20.17	20.17	-0.44%	311
Apr 9, 2026	20.29	20.31	20.18	20.26	20.26	-0.57%	10,457
Apr 8, 2026	20.41	20.41	20.35	20.37	20.37	1.57%	8,340
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