(VGSR)
NASDAQ: VGSR
· Real-Time Price · USD
10.65
0.17 (1.62%)
At close: Aug 22, 2025, 3:59 PM
10.45
-1.88%
After-hours: Aug 22, 2025, 04:48 PM EDT
VGSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.48 | 10.69 | 10.48 | 10.65 | 10.65 | 1.62% | 123,789 |
| Aug 21, 2025 | 10.51 | 10.53 | 10.42 | 10.48 | 10.48 | -0.57% | 102,100 |
| Aug 20, 2025 | 10.49 | 10.58 | 10.49 | 10.54 | 10.54 | 0.19% | 44,109 |
| Aug 19, 2025 | 10.42 | 10.52 | 10.42 | 10.52 | 10.52 | 1.64% | 34,700 |
| Aug 18, 2025 | 10.37 | 10.45 | 10.34 | 10.35 | 10.35 | -0.58% | 130,645 |
| Aug 15, 2025 | 10.42 | 10.44 | 10.35 | 10.41 | 10.41 | 0.39% | 48,200 |
| Aug 14, 2025 | 10.46 | 10.46 | 10.32 | 10.37 | 10.37 | -0.77% | 73,200 |
| Aug 13, 2025 | 10.39 | 10.47 | 10.38 | 10.45 | 10.45 | 0.58% | 150,500 |
| Aug 12, 2025 | 10.45 | 10.45 | 10.25 | 10.39 | 10.39 | 0.78% | 84,000 |
| Aug 11, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | -0.39% | 132,126 |
| Aug 8, 2025 | 10.46 | 10.46 | 10.33 | 10.35 | 10.35 | -0.48% | 72,034 |
| Aug 7, 2025 | 10.42 | 10.46 | 10.32 | 10.40 | 10.40 | 0.10% | 43,705 |
| Aug 6, 2025 | 10.46 | 10.47 | 10.36 | 10.39 | 10.39 | -0.29% | 75,917 |
| Aug 5, 2025 | 10.35 | 10.45 | 10.34 | 10.42 | 10.42 | 0.87% | 75,900 |
| Aug 4, 2025 | 10.25 | 10.38 | 10.25 | 10.33 | 10.33 | 0.58% | 146,330 |
| Aug 1, 2025 | 10.25 | 10.33 | 10.16 | 10.27 | 10.27 | -0.10% | 108,345 |
| Jul 31, 2025 | 10.44 | 10.44 | 10.28 | 10.28 | 10.28 | -1.34% | 39,827 |
| Jul 30, 2025 | 10.59 | 10.62 | 10.38 | 10.42 | 10.42 | -1.42% | 116,603 |
| Jul 29, 2025 | 10.44 | 10.58 | 10.41 | 10.57 | 10.57 | 1.15% | 98,232 |
| Jul 28, 2025 | 10.73 | 10.73 | 10.44 | 10.45 | 10.45 | -1.51% | 109,023 |