NYSE · VGVT

Vanguard Government Securities Active ETF

Financial Services · Asset Management

$73.03

Up+$0.14 (+0.19%)

Updated Oct 25, 2026, 8:57 PM

SID Score

4.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · VGVT

VGVT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

VGVT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$73.17	$73.17	$73.0286	$73.0286	3.68K
Oct 22, 2026	$72.93	$73.03	$72.93	$73.01	10.79K
Oct 21, 2026	$72.57	$72.6099	$72.57	$72.5767	2.04K
Oct 20, 2026	$72.6199	$72.6199	$72.49	$72.5651	6.25K
Oct 19, 2026	$72.57	$72.6099	$72.49	$72.5614	5.63K
Oct 16, 2026	$72.55	$72.73	$72.54	$72.595	7.39K
Oct 15, 2026	$72.53	$72.53	$72.50	$72.50	2.55K
Oct 14, 2026	$71.90	$72.244	$71.90	$72.244	1.02K
Oct 13, 2026	$72.13	$72.18	$72.13	$72.1599	952.81
Oct 12, 2026	$72.00	$72.07	$72.00	$72.07	473.18
Oct 9, 2026	$72.11	$72.13	$72.07	$72.12	3.48K
Oct 8, 2026	$71.82	$73.47	$71.7201	$72.075	20.18K
Oct 7, 2026	$71.73	$71.885	$71.73	$71.885	10K
Oct 6, 2026	$71.80	$71.949	$71.79	$71.89	2.78K
Oct 5, 2026	$71.77	$71.87	$71.74	$71.825	6.16K
Oct 2, 2026	$72.1101	$72.1101	$71.83	$71.899	3.76K
Oct 1, 2026	$71.76	$71.98	$71.74	$71.97	3.73K
Sep 30, 2026	$72.21	$72.21	$71.96	$72.0234	3.34K
Sep 29, 2026	$72.165	$72.165	$72.04	$72.123	1.28K
Sep 28, 2026	$72.325	$72.325	$72.20	$72.25	2.01K