Optionistics

VGT Stock Prices

Data as of

Last
111.98
Change
+3.47
Open
108.78
Previous
108.51
High
112.46
Low
108.60
Bid
-
Ask
-
Volume
6,199,867
Trades
-
Dividend
0.36
Yield
1.03%
Ex-Div
Mar 24, 2017
Split Date
-
Impl Vol
33.2%
Hist Vol
212.3%
Opt Volume
5,840
Open Int
123,875

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026108.78112.46108.60111.98+3.476,199,8675,8400.3322.123
Nov 6, 2026109.70110.42107.87108.51+1.459,442,4534,3170.3772.123
Nov 5, 2026113.41113.49106.89107.06-8.4916,030,5789,4650.4132.123
Nov 4, 2026115.66117.83115.12115.55+0.275,313,2774,3520.3142.121
Nov 3, 2026114.35115.86114.09115.28+1.455,080,9023,0610.3512.121
Nov 2, 2026117.57117.92113.66113.83-3.137,810,8614,7270.3532.121
Oct 30, 2026118.45118.63115.28116.96-5.288,520,8016,9940.3442.121
Oct 29, 2026122.38122.60121.57122.24-1.353,017,6081,6020.2862.121
Oct 28, 2026123.57123.85122.73123.59+0.813,440,7301,5170.2672.121
Oct 27, 2026121.70123.15121.31122.78+1.813,161,2132,2740.2822.121
Oct 26, 2026119.73121.40119.20120.97+1.803,182,7293,1820.2752.121
Oct 23, 2026118.35119.84118.12119.17+0.573,434,4801,5300.2842.121
Oct 22, 2026120.28120.53118.11118.60-3.655,350,4384,0050.2952.121
Oct 21, 2026121.71122.62120.91122.25+2.053,266,9022,4150.2622.121
Oct 20, 2026119.40121.15118.48120.20-0.136,909,0653,2360.2682.121
Oct 19, 2026120.74121.57120.07120.33+1.504,653,7054,6270.2562.121
Oct 16, 2026121.97122.13118.37118.83-3.515,875,5076,1990.3012.121
Oct 15, 2026120.58122.51119.59122.34-0.517,574,3085,7210.2472.121
Oct 14, 2026125.24125.60122.38122.85-3.636,820,5455,4630.2622.125
Oct 13, 2026125.31126.64125.20126.48-0.032,822,5905,0200.2302.125
Oct 12, 2026127.65127.74126.23126.51-1.472,824,3813,1070.2342.125
Oct 9, 2026128.16128.20126.95127.98+0.733,041,3173,4110.2232.126
Oct 8, 2026128.42129.30126.46127.25-2.125,108,5592,9050.2292.126
Oct 7, 2026128.82129.48128.37129.37-0.433,240,8084,7110.2602.126
Oct 6, 2026130.20130.66129.75129.80+0.606,898,8046,7050.2332.126
Oct 5, 2026128.61129.50128.49129.20+0.884,142,2643,5750.2402.126
Oct 2, 2026129.07129.35128.05128.32+0.004,279,9354,2070.2342.126
Oct 1, 2026126.40127.42125.53127.01+1.344,306,0942,1770.2592.121
Sep 30, 2026125.52126.65125.41125.67+0.824,226,4851,9830.2722.121
Sep 29, 2026126.00126.01124.58124.85-0.258,007,5371,0090.2372.121
Sep 28, 2026125.54126.06124.08125.10-1.073,348,5162,9710.2412.121
Sep 25, 2026125.63126.59125.31126.17+0.983,339,8616,4200.2492.122
Sep 24, 2026124.24125.48123.94125.19-0.416,737,9553,3330.2432.121
Sep 23, 2026126.55126.62124.76125.60-0.814,397,3963,6080.2272.121
Sep 22, 2026125.52126.62125.50126.41+0.855,197,0174,8330.2262.121
Sep 21, 2026123.86125.71123.24125.56+3.254,949,07514,4120.2252.122
Sep 18, 2026122.01122.48121.04122.31+0.833,424,3023,7570.2152.121
Sep 17, 2026120.89121.78120.53121.48+2.562,724,8513,9090.2252.121
Sep 16, 2026119.44120.22117.93118.92+0.133,495,6844,0490.2332.121
Sep 15, 2026119.34119.59118.59118.79-0.382,358,6383,1900.2352.121
Sep 14, 2026118.40119.99117.88119.17-1.953,184,6564,8680.2642.121
Sep 11, 2026120.93121.77120.63121.13+1.502,890,2693,7470.2402.121
Sep 10, 2026119.42120.28118.96119.63-1.264,051,8993,7240.2782.121
Sep 9, 2026120.78121.53120.44120.89-0.163,600,6062,8060.2562.121
Sep 8, 2026121.86122.06120.72121.05+0.002,906,2854,0010.2492.121
Sep 4, 2026121.35121.93120.89121.27+0.393,105,4722,6610.2082.117
Sep 3, 2026119.40121.12118.85120.88+1.753,379,6163,3540.2362.117
Sep 2, 2026118.94119.30118.23119.13+0.262,237,0912,5200.2332.117
Sep 1, 2026118.73119.73118.31118.87-1.622,660,5523,8500.2582.117
Aug 31, 2026120.05120.62119.72120.49+0.422,707,7781,2000.2312.121
Aug 28, 2026121.61122.06119.98120.07-1.843,029,4262,3150.2122.121
Aug 27, 2026120.22121.98119.98121.91+3.925,023,0123,8290.2352.121
Aug 26, 2026116.89118.36116.89117.99+0.482,211,8932,4800.2342.121
Aug 25, 2026117.57118.13116.79117.51+1.092,593,9152,7940.2442.121
Aug 24, 2026117.68117.90115.91116.42-2.003,265,7364,9980.2412.121
Aug 21, 2026119.16119.16117.57118.42+0.0611,730,3194,4430.2472.121
Aug 20, 2026118.67119.36118.16118.36-0.442,725,5934,9560.2502.121
Aug 19, 2026120.22120.53118.07118.80-0.992,710,5426,7920.2362.121
Aug 18, 2026120.17121.01119.18119.79-2.753,332,4465,5680.2462.121
Aug 17, 2026122.92123.36122.42122.54-0.022,709,1142,1460.2332.121
Aug 14, 2026123.24123.39122.13122.56-0.432,872,1202,6240.2242.121
Aug 13, 2026121.88123.36121.71122.99+1.393,241,1142,3820.2552.121
Aug 12, 2026121.99122.01121.31121.60+1.432,403,6511,4150.2512.121
Aug 11, 2026121.14121.15119.49120.17-0.082,592,9951,3440.2612.121
Aug 10, 2026121.39121.75120.18120.25-1.205,608,4031,5410.2862.121

Dividend History

Ex-DatePay DateAmountAnnualYield
Mar 24, 2017Mar 30, 20170.360.361.03%
Sep 20, 2016Sep 26, 20160.401.610.45%
Jun 21, 2016Jun 27, 20160.351.400.45%
Mar 21, 2016Mar 28, 20160.411.630.45%
Dec 23, 2015Dec 30, 20150.401.610.45%
Sep 23, 2015Sep 29, 20150.993.940.45%
Dec 18, 2014Dec 24, 20141.174.680.92%
Dec 20, 2013Dec 27, 20130.943.760.00%
Dec 20, 2012Dec 27, 20120.830.490.70%
Dec 21, 2011Dec 28, 20110.491.940.00%
Dec 22, 2010Dec 29, 20100.361.450.60%
Dec 14, 2007Dec 20, 20070.180.180.00%

Split History

Split DateFactorAnnounced
No splits on record.