MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGVT — Vanguard Government Securities Active ETF
NYSE ArcaVanguard Government Securities Active ETF
$72.10
+0.21(+0.30%)
- O
- 71.82
- H
- 73.47
- L
- 71.72
- V
- 20.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.10
Period Return-4.29%
Period High$93.00
Period Low$71.15
Avg Daily Volume6.7K
Total Trading Days316
VGVT — Historical OHLCV Price & Volume Table
Jul 9, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $71.82 | $73.47 | $71.72 | $72.10 | +$0.21 | +0.30% | 20,182 | $72.37 | $71.72 $73.47 |
| Oct 7, 2026 | $71.73 | $71.89 | $71.73 | $71.89 | $-0.01 | -0.01% | 10,000 | $71.84 | $71.73 $71.89 |
| Oct 6, 2026 | $71.80 | $71.95 | $71.79 | $71.89 | +$0.07 | +0.09% | 2,777 | $71.84 | $71.79 $71.95 |
| Oct 5, 2026 | $71.77 | $71.87 | $71.74 | $71.83 | $-0.07 | -0.10% | 6,164 | $71.81 | $71.74 $71.87 |
| Oct 2, 2026 | $72.11 | $72.11 | $71.83 | $71.90 | $-0.07 | -0.10% | 3,758 | $71.93 | $71.83 $72.11 |
| Oct 1, 2026 | $71.76 | $71.98 | $71.74 | $71.97 | $-0.05 | -0.07% | 3,729 | $71.90 | $71.74 $71.98 |
| Sep 30, 2026 | $72.21 | $72.21 | $71.96 | $72.02 | $-0.10 | -0.14% | 3,343 | $72.08 | $71.96 $72.21 |
| Sep 29, 2026 | $72.17 | $72.17 | $72.04 | $72.12 | $-0.13 | -0.18% | 1,278 | $72.13 | $72.04 $72.17 |
| Sep 28, 2026 | $72.33 | $72.33 | $72.20 | $72.25 | $-0.18 | -0.25% | 2,011 | $72.24 | $72.20 $72.33 |
| Sep 25, 2026 | $72.35 | $72.43 | $72.34 | $72.43 | $-0.04 | -0.06% | 1,482 | $72.45 | $72.34 $72.43 |
| Sep 24, 2026 | $72.64 | $72.64 | $71.15 | $72.47 | $-0.18 | -0.24% | 7,692 | $72.52 | $71.15 $72.64 |
| Sep 23, 2026 | $73.03 | $73.03 | $72.60 | $72.65 | $-0.51 | -0.69% | 10,172 | $72.78 | $72.60 $73.03 |
| Sep 22, 2026 | $73.25 | $73.25 | $73.08 | $73.16 | $-0.03 | -0.05% | 2,906 | $73.15 | $73.08 $73.25 |
| Sep 21, 2026 | $73.12 | $73.22 | $73.12 | $73.19 | +$0.08 | +0.11% | 1,015 | $73.18 | $73.12 $73.22 |
| Sep 18, 2026 | $73.18 | $73.18 | $73.08 | $73.11 | $-0.13 | -0.18% | 4,363 | $73.15 | $73.08 $73.18 |
| Sep 17, 2026 | $73.17 | $73.27 | $73.17 | $73.24 | +$0.17 | +0.23% | 2,595 | $73.20 | $73.17 $73.27 |
| Sep 16, 2026 | $73.12 | $73.24 | $73.08 | $73.08 | +$0.04 | +0.06% | 5,875 | $73.18 | $73.08 $73.24 |
| Sep 15, 2026 | $73.08 | $73.12 | $73.03 | $73.03 | $-0.10 | -0.14% | 2,561 | $73.08 | $73.03 $73.12 |
| Sep 14, 2026 | $73.03 | $73.17 | $73.03 | $73.14 | +$0.01 | +0.01% | 3,919 | $73.10 | $73.03 $73.17 |
| Sep 11, 2026 | $73.25 | $73.26 | $73.13 | $73.13 | $-0.16 | -0.21% | 3,399 | $73.25 | $73.13 $73.26 |
| Sep 10, 2026 | $73.37 | $73.37 | $73.24 | $73.29 | $-0.40 | -0.54% | 4,436 | $73.32 | $73.24 $73.37 |
| Sep 9, 2026 | $73.67 | $73.73 | $73.63 | $73.69 | $-0.11 | -0.16% | 1,202 | $73.65 | $73.63 $73.73 |
| Sep 8, 2026 | $73.93 | $73.94 | $73.80 | $73.80 | $-0.05 | -0.07% | 2,342 | $73.89 | $73.80 $73.94 |
| Sep 4, 2026 | $74.49 | $74.49 | $73.85 | $73.85 | +$0.06 | +0.08% | 723 | $74.28 | $73.85 $74.49 |
| Sep 3, 2026 | $74.07 | $74.07 | $73.79 | $73.79 | +$0.05 | +0.06% | 5,690 | $73.93 | $73.79 $74.07 |
| Sep 2, 2026 | $73.68 | $73.75 | $73.42 | $73.75 | +$0.07 | +0.10% | 3,867 | $73.65 | $73.42 $73.75 |
| Sep 1, 2026 | $74.08 | $74.08 | $73.67 | $73.67 | $-0.45 | -0.61% | 6,344 | $74.04 | $73.67 $74.08 |
| Aug 31, 2026 | $74.01 | $74.13 | $74.01 | $74.12 | $-0.20 | -0.27% | 2,905 | $74.08 | $74.01 $74.13 |
| Aug 28, 2026 | $74.42 | $74.61 | $74.28 | $74.32 | $-0.10 | -0.14% | 5,517 | $74.38 | $74.28 $74.61 |
| Aug 27, 2026 | $74.49 | $74.49 | $74.39 | $74.43 | $-0.07 | -0.09% | 4,518 | $74.43 | $74.39 $74.49 |