Vogenx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	26.42	27.90	26.00	26.86	26.86	1.09%	53,371
Sep 22, 2026	28.93	28.93	24.06	26.57	26.57	-9.93%	164,742
Sep 21, 2026	31.59	33.82	28.30	29.50	29.50	-9.23%	244,850
Sep 18, 2026	34.47	38.41	31.50	32.50	32.50	-4.78%	507,473
Sep 17, 2026	33.63	36.00	33.63	34.13	34.13	2.22%	209,757
Sep 16, 2026	32.48	35.00	32.01	33.39	33.39	3.66%	97,584
Sep 15, 2026	32.53	32.98	31.72	32.21	32.21	-0.65%	149,875
Sep 14, 2026	32.77	34.13	31.99	32.42	32.42	-0.89%	106,197
Sep 11, 2026	29.57	33.00	29.57	32.71	32.71	9.54%	98,315
Sep 10, 2026	28.93	31.76	28.55	29.86	29.86	0.20%	117,241
Sep 9, 2026	31.64	33.75	29.71	29.80	29.80	-6.87%	191,282
Sep 8, 2026	31.64	34.00	30.10	32.00	32.00	0.85%	150,118
Sep 4, 2026	32.12	34.00	31.63	31.73	31.73	-1.31%	89,617
Sep 3, 2026	32.01	33.98	31.00	32.15	32.15	0.16%	76,262
Sep 2, 2026	32.90	34.19	32.10	32.10	32.10	-3.11%	229,966
Sep 1, 2026	33.32	34.19	31.90	33.13	33.13	-2.56%	338,689
Aug 31, 2026	34.61	34.61	32.46	34.00	34.00	0.12%	26,000
Aug 28, 2026	33.38	34.00	28.97	33.96	33.96	0.98%	38,209
Aug 27, 2026	32.22	34.00	27.37	33.63	33.63	2.28%	135,933
Aug 26, 2026	31.88	35.00	28.20	32.88	32.88	4.28%	266,581
Aug 25, 2026	31.04	35.50	30.80	31.53	31.53	2.60%	136,322
Aug 24, 2026	29.34	35.00	26.20	30.73	30.73	4.10%	410,190
Aug 21, 2026	23.90	29.64	23.58	29.52	29.52	24.82%	428,736
Aug 20, 2026	23.09	24.31	20.68	23.65	23.65	2.12%	125,465
Aug 19, 2026	19.75	25.68	18.87	23.16	23.16	17.27%	577,155
Aug 18, 2026	18.63	20.01	17.51	19.75	19.75	25.40%	776,165
Aug 17, 2026	14.80	16.30	14.80	15.75	15.75	6.56%	32,027
Aug 14, 2026	14.34	16.65	13.50	14.78	14.78	4.90%	37,231
Aug 13, 2026	13.09	14.20	13.00	14.09	14.09	8.38%	81,018