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%
VTG — Vanguard Total Treasury ETF
NYSE ArcaVanguard Total Treasury ETF
$72.29
+0.21(+0.28%)
- O
- 72.09
- H
- 72.33
- L
- 72.00
- V
- 35.59K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.29
Period Return-3.93%
Period High$83.20
Period Low$71.82
Avg Daily Volume27.0K
Total Trading Days316
VTG — Historical OHLCV Price & Volume Table
Jul 9, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.09 | $72.33 | $72.00 | $72.29 | +$0.21 | +0.28% | 35,589 | $72.15 | $72.00 $72.33 |
| Oct 7, 2026 | $71.92 | $72.16 | $71.83 | $72.08 | $-0.01 | -0.01% | 46,790 | $72.03 | $71.83 $72.16 |
| Oct 6, 2026 | $72.07 | $72.19 | $72.06 | $72.09 | +$0.11 | +0.16% | 47,153 | $72.12 | $72.06 $72.19 |
| Oct 5, 2026 | $72.01 | $72.04 | $71.84 | $71.98 | $-0.07 | -0.10% | 62,126 | $71.92 | $71.84 $72.04 |
| Oct 2, 2026 | $72.24 | $72.42 | $72.01 | $72.05 | $-0.12 | -0.17% | 46,079 | $72.18 | $72.01 $72.42 |
| Oct 1, 2026 | $71.88 | $72.30 | $71.82 | $72.17 | $-0.07 | -0.10% | 57,572 | $72.01 | $71.82 $72.30 |
| Sep 30, 2026 | $72.38 | $72.58 | $72.17 | $72.24 | $-0.09 | -0.12% | 164,485 | $72.23 | $72.17 $72.58 |
| Sep 29, 2026 | $72.33 | $72.39 | $72.19 | $72.33 | $-0.04 | -0.06% | 88,692 | $72.26 | $72.19 $72.39 |
| Sep 28, 2026 | $72.37 | $72.51 | $72.23 | $72.37 | $-0.28 | -0.39% | 53,212 | $72.35 | $72.23 $72.51 |
| Sep 25, 2026 | $72.57 | $72.65 | $72.42 | $72.65 | +$0.13 | +0.18% | 61,541 | $72.53 | $72.42 $72.65 |
| Sep 24, 2026 | $72.79 | $72.89 | $72.51 | $72.52 | $-0.28 | -0.38% | 61,363 | $72.68 | $72.51 $72.89 |
| Sep 23, 2026 | $73.21 | $73.24 | $72.69 | $72.80 | $-0.52 | -0.70% | 37,649 | $73.02 | $72.69 $73.24 |
| Sep 22, 2026 | $73.41 | $73.41 | $73.23 | $73.31 | $-0.01 | -0.02% | 55,091 | $73.31 | $73.23 $73.41 |
| Sep 21, 2026 | $73.30 | $73.38 | $73.25 | $73.32 | +$0.19 | +0.25% | 79,556 | $73.32 | $73.25 $73.38 |
| Sep 18, 2026 | $73.22 | $73.24 | $73.12 | $73.14 | $-0.23 | -0.31% | 61,986 | $73.16 | $73.12 $73.24 |
| Sep 17, 2026 | $73.30 | $73.41 | $73.29 | $73.37 | +$0.30 | +0.41% | 83,893 | $73.35 | $73.29 $73.41 |
| Sep 16, 2026 | $73.22 | $73.40 | $73.07 | $73.07 | $-0.01 | -0.02% | 73,031 | $73.26 | $73.07 $73.40 |
| Sep 15, 2026 | $73.11 | $73.16 | $73.07 | $73.08 | $-0.10 | -0.14% | 34,694 | $73.11 | $73.07 $73.16 |
| Sep 14, 2026 | $73.15 | $73.34 | $73.04 | $73.18 | $-0.02 | -0.03% | 41,986 | $73.17 | $73.04 $73.34 |
| Sep 11, 2026 | $73.37 | $73.43 | $73.20 | $73.20 | $-0.06 | -0.08% | 25,267 | $73.34 | $73.20 $73.43 |
| Sep 10, 2026 | $73.37 | $73.43 | $73.24 | $73.26 | $-0.43 | -0.58% | 54,425 | $73.41 | $73.24 $73.43 |
| Sep 9, 2026 | $73.83 | $73.84 | $73.65 | $73.69 | $-0.14 | -0.19% | 22,815 | $73.71 | $73.65 $73.84 |
| Sep 8, 2026 | $73.95 | $73.95 | $73.80 | $73.83 | $-0.05 | -0.06% | 81,155 | $73.86 | $73.80 $73.95 |
| Sep 4, 2026 | $73.88 | $73.97 | $73.86 | $73.88 | +$0.01 | +0.01% | 36,799 | $73.89 | $73.86 $73.97 |
| Sep 3, 2026 | $74.00 | $74.02 | $73.87 | $73.87 | +$0.06 | +0.08% | 54,759 | $73.96 | $73.87 $74.02 |
| Sep 2, 2026 | $73.81 | $73.85 | $73.74 | $73.81 | +$0.06 | +0.07% | 39,014 | $73.78 | $73.74 $73.85 |
| Sep 1, 2026 | $73.81 | $74.04 | $73.74 | $73.76 | $-0.42 | -0.56% | 62,345 | $73.80 | $73.74 $74.04 |
| Aug 31, 2026 | $74.18 | $74.18 | $74.10 | $74.17 | $-0.07 | -0.09% | 47,446 | $74.12 | $74.10 $74.18 |
| Aug 28, 2026 | $74.46 | $74.58 | $74.22 | $74.24 | $-0.21 | -0.28% | 61,230 | $74.37 | $74.22 $74.58 |
| Aug 27, 2026 | $74.47 | $74.53 | $74.43 | $74.45 | $-0.05 | -0.06% | 30,035 | $74.49 | $74.43 $74.53 |