Stock listing
NYSE Arca:VGVT Vanguard Government Securities Active ETF Stock
Follow Vanguard Government Securities Active ETF into a list and get an email when it puts out news.
Share price · AMEX:VGVT
$73.11 USD -0.11 (-0.2%)
Close on Nov 3, 2026
- Day range
- $73.05 – $74.00 USDNov 3, 2026
- Volume
- 3,704 sharesNov 3, 2026
- 52-week range
- $71.15 – $93.00 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $251,579 USDMedian day 2,850 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:VGVT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $73.11 | -0.114 | -0.2% | $73.17 | $74.00 | $73.05 | 3,704 | |
| $73.22 | -0.05 | -0.1% | $72.93 | $73.22 | $72.93 | 629 | |
| $73.27 | +0.228 | +0.3% | $73.32 | $73.33 | $73.21 | 4,700 | |
| $73.04 | +0.082 | +0.1% | $73.04 | $73.11 | $73.04 | 7,700 | |
| $72.96 | -0.081 | -0.1% | $72.99 | $73.00 | $72.96 | 600 | |
| $73.04 | -0.011 | 0.0% | $73.04 | $73.04 | $73.04 | 400 | |
| $73.05 | +0.022 | 0.0% | $73.05 | $73.05 | $73.05 | 100 | |
| $73.03 | +0.019 | 0.0% | $73.17 | $73.17 | $73.03 | 3,700 | |
| $73.01 | +0.433 | +0.6% | $72.93 | $73.03 | $72.93 | 10,800 | |
| $72.58 | +0.012 | 0.0% | $72.57 | $72.61 | $72.57 | 2,000 | |
| $72.57 | +0.004 | 0.0% | $72.62 | $72.62 | $72.49 | 6,249 | |
| $72.56 | -0.034 | 0.0% | $72.57 | $72.61 | $72.49 | 5,633 | |
| $72.60 | +0.095 | +0.1% | $72.55 | $72.73 | $72.54 | 7,400 | |
| $72.50 | +0.256 | +0.4% | $72.53 | $72.53 | $72.50 | 2,600 | |
| $72.24 | +0.084 | +0.1% | $71.90 | $72.24 | $71.90 | 1,000 | |
| $72.16 | +0.09 | +0.1% | $72.13 | $72.18 | $72.13 | 1,000 | |
| $72.07 | -0.05 | -0.1% | $72.00 | $72.07 | $72.00 | 500 | |
| $72.12 | +0.045 | +0.1% | $72.11 | $72.13 | $72.07 | 3,500 | |
| $72.08 | +0.19 | +0.3% | $71.82 | $73.47 | $71.72 | 20,200 | |
| $71.89 | -0.005 | 0.0% | $71.73 | $71.89 | $71.73 | 10,000 | |
| $71.89 | +0.065 | +0.1% | $71.80 | $71.95 | $71.79 | 2,800 | |
| $71.83 | -0.074 | -0.1% | $71.77 | $71.87 | $71.74 | 6,200 | |
| $71.90 | -0.071 | -0.1% | $72.11 | $72.11 | $71.83 | 3,800 | |
| $71.97 | -0.053 | -0.1% | $71.76 | $71.98 | $71.74 | 3,700 | |
| $72.02 | -0.10 | -0.1% | $72.21 | $72.21 | $71.96 | 3,300 | |
| $72.12 | -0.127 | -0.2% | $72.17 | $72.17 | $72.04 | 1,300 | |
| $72.25 | -0.18 | -0.2% | $72.33 | $72.33 | $72.20 | 2,000 | |
| $72.43 | -0.045 | -0.1% | $72.35 | $72.43 | $72.34 | 1,500 | |
| $72.48 | -0.175 | -0.2% | $72.64 | $72.64 | $71.15 | 7,700 | |
| $72.65 | -0.507 | -0.7% | $73.03 | $73.03 | $72.60 | 10,200 | |
| $73.16 | -0.034 | 0.0% | $73.25 | $73.25 | $73.08 | 2,900 | |
| $73.19 | +0.081 | +0.1% | $73.12 | $73.22 | $73.12 | 1,000 | |
| $73.11 | -0.13 | -0.2% | $73.18 | $73.18 | $73.08 | 4,400 | |
| $73.24 | +0.165 | +0.2% | $73.17 | $73.27 | $73.17 | 2,600 | |
| $73.08 | +0.041 | +0.1% | $73.12 | $73.24 | $73.08 | 5,900 | |
| $73.03 | -0.101 | -0.1% | $73.08 | $73.12 | $73.03 | 2,600 | |
| $73.14 | +0.006 | 0.0% | $73.03 | $73.17 | $73.03 | 3,900 | |
| $73.13 | -0.156 | -0.2% | $73.25 | $73.26 | $73.13 | 3,400 | |
| $73.29 | -0.40 | -0.5% | $73.37 | $73.37 | $73.24 | 4,400 | |
| $73.69 | -0.115 | -0.2% | $73.67 | $73.73 | $73.63 | 1,200 | |
| $73.80 | -0.05 | -0.1% | $73.93 | $73.94 | $73.80 | 2,300 | |
| $73.85 | +0.06 | +0.1% | $74.49 | $74.49 | $73.85 | 700 | |
| $73.79 | +0.045 | +0.1% | $74.07 | $74.07 | $73.79 | 5,700 | |
| $73.75 | +0.07 | +0.1% | $73.68 | $73.75 | $73.42 | 3,900 | |
| $73.68 | -0.449 | -0.6% | $74.08 | $74.08 | $73.68 | 6,300 | |
| $74.12 | -0.197 | -0.3% | $74.01 | $74.13 | $74.01 | 2,900 | |
| $74.32 | -0.105 | -0.1% | $74.42 | $74.61 | $74.28 | 5,500 | |
| $74.43 | -0.065 | -0.1% | $74.49 | $74.49 | $74.39 | 4,500 | |
| $74.49 | +0.001 | 0.0% | $74.46 | $74.52 | $74.46 | 1,500 | |
| $74.49 | +0.305 | +0.4% | $74.30 | $74.49 | $74.30 | 400 | |
| $74.19 | +0.041 | +0.1% | $74.24 | $74.24 | $74.19 | 2,900 | |
| $74.14 | -0.131 | -0.2% | $74.21 | $74.21 | $74.13 | 3,400 | |
| $74.28 | -0.106 | -0.1% | $74.38 | $74.38 | $74.27 | 1,100 | |
| $74.38 | +0.261 | +0.4% | $74.53 | $74.53 | $74.30 | 2,000 | |
| $74.12 | +0.04 | +0.1% | $74.11 | $74.12 | $74.11 | 300 | |
| $74.08 | -0.12 | -0.2% | $74.12 | $74.21 | $74.08 | 1,000 | |
| $74.20 | -0.095 | -0.1% | $74.34 | $74.37 | $74.20 | 900 | |
| $74.30 | +0.17 | +0.2% | $74.40 | $74.40 | $74.30 | 500 | |
| $74.13 | +0.066 | +0.1% | $74.14 | $74.26 | $74.13 | 2,600 | |
| $74.06 | -0.021 | 0.0% | $74.21 | $74.21 | $74.05 | 300 | |
| $74.08 | -0.155 | -0.2% | $74.25 | $74.25 | $74.03 | 600 | |
| $74.24 | +0.07 | +0.1% | $74.14 | $74.24 | $74.14 | 300 | |
| $74.17 | -0.18 | -0.2% | $74.11 | $74.17 | $74.11 | 500 | |
| $74.35 | +0.108 | +0.1% | $74.48 | $74.48 | $74.27 | 4,900 | |
| $74.24 | +0.227 | +0.3% | $74.12 | $74.24 | $74.12 | 3,200 | |
| $74.01 | -0.04 | -0.1% | $74.00 | $74.08 | $74.00 | 2,100 |
- Ticker
- NYSE Arca:VGVT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Vanguard Government Securities Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard Government Securities Active ETF.