Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VYGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.57 | 0.07 | 0.93% | 7.51 | 7.70 | 7.47 | 324,119 |
| Apr 19 2024 | 7.50 | -0.05 | -0.66% | 7.50 | 7.66 | 7.2831 | 516,124 |
| Apr 18 2024 | 7.55 | -0.19 | -2.45% | 7.75 | 7.88 | 7.51 | 1,015,258 |
| Apr 17 2024 | 7.74 | -0.24 | -3.01% | 8.04 | 8.04 | 7.70 | 784,417 |
| Apr 16 2024 | 7.98 | -0.26 | -3.16% | 8.38 | 8.40 | 7.95 | 397,708 |
| Apr 15 2024 | 8.24 | -0.19 | -2.25% | 8.35 | 8.4535 | 8.125 | 450,125 |
| Apr 12 2024 | 8.43 | -0.35 | -3.99% | 8.73 | 8.84 | 8.39 | 550,016 |
| Apr 11 2024 | 8.78 | -0.05 | -0.57% | 8.90 | 9.02 | 8.75 | 426,084 |
| Apr 10 2024 | 8.83 | -0.26 | -2.86% | 8.90 | 8.97 | 8.70 | 527,686 |
| Apr 09 2024 | 9.09 | 0.03 | 0.33% | 9.09 | 9.24 | 9.00 | 307,812 |
| Apr 08 2024 | 9.06 | -0.27 | -2.89% | 9.41 | 9.41 | 9.02 | 345,591 |
| Apr 05 2024 | 9.33 | 0.20 | 2.19% | 9.15 | 9.34 | 8.97 | 481,492 |
| Apr 04 2024 | 9.13 | -0.22 | -2.35% | 9.40 | 9.66 | 9.12 | 687,982 |
| Apr 03 2024 | 9.35 | -0.56 | -5.65% | 9.63 | 9.72 | 9.25 | 789,909 |
| Apr 02 2024 | 9.91 | -0.63 | -5.98% | 10.31 | 10.31 | 9.68 | 721,519 |
| Apr 01 2024 | 10.54 | 1.23 | 13.21% | 9.56 | 10.66 | 9.43 | 1,399,758 |
| Mar 28 2024 | 9.31 | -0.25 | -2.62% | 9.58 | 9.676 | 9.20 | 629,014 |
| Mar 27 2024 | 9.56 | -0.46 | -4.59% | 10.01 | 10.17 | 9.455 | 730,077 |
| Mar 26 2024 | 10.02 | 0.76 | 8.21% | 9.89 | 10.19 | 9.6225 | 881,981 |
| Mar 25 2024 | 9.26 | 0.25 | 2.77% | 9.00 | 9.34 | 8.91 | 661,701 |
| Mar 22 2024 | 9.01 | -0.39 | -4.15% | 9.46 | 9.595 | 9.00 | 482,861 |
| Mar 21 2024 | 9.40 | -0.95 | -9.18% | 10.40 | 10.57 | 9.38 | 1,080,348 |
| Mar 20 2024 | 10.35 | 0.29 | 2.88% | 10.07 | 10.40 | 9.93 | 863,965 |
| Mar 19 2024 | 10.06 | 0.97 | 10.67% | 9.39 | 10.14 | 9.32 | 1,130,738 |
| Mar 18 2024 | 9.09 | -0.19 | -2.05% | 9.28 | 9.36 | 9.08 | 764,131 |
| Mar 15 2024 | 9.28 | 0.15 | 1.64% | 9.09 | 9.41 | 9.08 | 3,891,383 |
| Mar 14 2024 | 9.13 | -0.01 | -0.11% | 9.12 | 9.17 | 8.95 | 461,667 |
| Mar 13 2024 | 9.14 | 0.05 | 0.55% | 8.94 | 9.35 | 8.94 | 534,535 |
| Mar 12 2024 | 9.09 | 0.03 | 0.33% | 9.00 | 9.25 | 8.84 | 669,381 |
| Mar 11 2024 | 9.06 | -0.31 | -3.31% | 9.30 | 9.39 | 8.95 | 590,769 |
| Mar 08 2024 | 9.37 | -0.07 | -0.74% | 9.63 | 9.95 | 9.29 | 499,755 |
| Mar 07 2024 | 9.44 | 0.21 | 2.28% | 9.40 | 9.785 | 9.27 | 530,053 |
| Mar 06 2024 | 9.23 | 0.13 | 1.43% | 9.26 | 9.47 | 9.0934 | 358,026 |
| Mar 05 2024 | 9.10 | -0.54 | -5.60% | 9.54 | 9.75 | 8.915 | 648,715 |
| Mar 04 2024 | 9.64 | 0.20 | 2.12% | 9.45 | 9.68 | 9.1901 | 1,124,181 |
| Mar 01 2024 | 9.44 | 1.12 | 13.46% | 8.26 | 9.53 | 8.24 | 1,228,034 |
| Feb 29 2024 | 8.32 | -0.65 | -7.25% | 9.94 | 10.63 | 8.31 | 2,066,830 |
| Feb 28 2024 | 8.97 | 0.06 | 0.67% | 9.06 | 9.81 | 8.76 | 1,192,822 |
| Feb 27 2024 | 8.91 | 0.27 | 3.12% | 8.75 | 8.94 | 8.46 | 659,922 |
| Feb 26 2024 | 8.64 | 0.46 | 5.62% | 8.36 | 8.83 | 8.35 | 716,687 |
| Feb 23 2024 | 8.18 | 0.47 | 6.10% | 7.68 | 8.24 | 7.62 | 593,954 |
| Feb 22 2024 | 7.71 | 0.07 | 0.92% | 7.61 | 7.8582 | 7.57 | 280,402 |
| Feb 21 2024 | 7.64 | 0.07 | 0.92% | 7.57 | 7.64 | 7.33 | 294,435 |
| Feb 20 2024 | 7.57 | 0.02 | 0.26% | 7.68 | 7.82 | 7.47 | 432,304 |
| Feb 16 2024 | 7.55 | -0.14 | -1.82% | 7.65 | 7.71 | 7.52 | 205,745 |
| Feb 15 2024 | 7.69 | 0.32 | 4.34% | 7.41 | 7.81 | 7.31 | 348,771 |
| Feb 14 2024 | 7.37 | 0.22 | 3.08% | 7.28 | 7.3764 | 7.10 | 318,684 |
| Feb 13 2024 | 7.15 | -0.54 | -7.02% | 7.50 | 7.605 | 7.08 | 562,176 |
| Feb 12 2024 | 7.69 | 0.09 | 1.18% | 7.64 | 7.83 | 7.57 | 396,352 |
| Feb 09 2024 | 7.60 | 0.12 | 1.60% | 7.48 | 7.70 | 7.45 | 294,055 |
| Feb 08 2024 | 7.48 | 0.05 | 0.67% | 7.41 | 7.56 | 7.35 | 277,386 |
| Feb 07 2024 | 7.43 | 0.06 | 0.81% | 7.40 | 7.535 | 7.27 | 341,628 |
| Feb 06 2024 | 7.37 | 0.01 | 0.14% | 7.35 | 7.46 | 7.28 | 310,918 |
| Feb 05 2024 | 7.36 | -0.09 | -1.21% | 7.36 | 7.4497 | 7.26 | 377,139 |
| Feb 02 2024 | 7.45 | -0.11 | -1.46% | 7.40 | 7.53 | 7.33 | 295,652 |
| Feb 01 2024 | 7.56 | 0.29 | 3.99% | 7.33 | 7.59 | 7.22 | 337,266 |
| Jan 31 2024 | 7.27 | -0.16 | -2.15% | 7.43 | 7.56 | 7.26 | 457,070 |
| Jan 30 2024 | 7.43 | -0.17 | -2.24% | 7.55 | 7.62 | 7.38 | 262,585 |
| Jan 29 2024 | 7.60 | 0.09 | 1.20% | 7.54 | 7.67 | 7.34 | 395,187 |
| Jan 26 2024 | 7.51 | -0.10 | -1.31% | 7.65 | 7.72 | 7.46 | 258,652 |
| Jan 25 2024 | 7.61 | 0.15 | 2.01% | 7.52 | 7.6595 | 7.42 | 206,345 |
| Jan 24 2024 | 7.46 | -0.11 | -1.45% | 7.66 | 7.685 | 7.37 | 316,811 |
