Village Super Market Inc (VLGEA) stock
VLGEANasdaqRetail-Grocery StoresFiscal year ends July 27
Financials through Q4 FY2026, quarter ended Jul 25, 2026Last filing: 10-K on Oct 8, 2026Score 18/3026% below fair value
$42.77+0.17 (+0.40%)
Close on Oct 30, 2026Market cap $633.40MP/E –Yield –
Price history
Village Super Market share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.77
+0.40% on the day
52-week range
$30.86 – $48.21
-11.3% from the high
Change over 52 weeks
+35.8%
From $31.50 on Oct 30, 2025
Average volume
54,424
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.36 | $43.63 | $42.41 | $42.77 | +0.40% | 51,183 |
| Oct 29, 2026 | $43.89 | $43.89 | $42.32 | $42.60 | -1.43% | 43,333 |
| Oct 28, 2026 | $43.65 | $44.03 | $42.53 | $43.22 | -1.46% | 51,805 |
| Oct 27, 2026 | $44.18 | $44.41 | $43.27 | $43.86 | -1.75% | 57,059 |
| Oct 26, 2026 | $45.28 | $45.52 | $44.56 | $44.64 | -1.00% | 47,005 |
| Oct 23, 2026 | $45.22 | $45.22 | $44.29 | $45.09 | -1.16% | 46,379 |
| Oct 22, 2026 | $43.79 | $45.62 | $43.44 | $45.62 | +5.12% | 50,697 |
| Oct 21, 2026 | $43.25 | $43.81 | $42.64 | $43.40 | +0.67% | 52,690 |
| Oct 20, 2026 | $43.72 | $43.91 | $42.44 | $43.11 | -1.06% | 76,279 |
| Oct 19, 2026 | $43.57 | $44.49 | $42.46 | $43.57 | -0.11% | 57,348 |
| Oct 16, 2026 | $44.62 | $44.62 | $43.05 | $43.62 | -1.58% | 36,180 |
| Oct 15, 2026 | $45.29 | $46.53 | $44.25 | $44.32 | -1.18% | 46,673 |
| Oct 14, 2026 | $43.85 | $45.00 | $43.61 | $44.85 | +2.07% | 221,581 |
| Oct 13, 2026 | $44.31 | $44.69 | $43.84 | $43.94 | -0.02% | 47,110 |
| Oct 12, 2026 | $44.00 | $44.48 | $43.48 | $43.95 | -0.18% | 81,092 |
| Oct 9, 2026 | $43.94 | $45.06 | $43.35 | $44.03 | +0.20% | 36,632 |
| Oct 8, 2026 | $43.75 | $44.38 | $43.26 | $43.94 | +0.27% | 46,685 |
| Oct 7, 2026 | $43.43 | $44.70 | $43.00 | $43.82 | +0.23% | 53,698 |
| Oct 6, 2026 | $45.79 | $45.79 | $42.74 | $43.72 | -3.83% | 69,006 |
| Oct 5, 2026 | $45.88 | $45.95 | $45.15 | $45.46 | -1.17% | 34,920 |
| Oct 2, 2026 | $45.96 | $46.24 | $45.42 | $46.00 | +1.03% | 34,039 |
| Oct 1, 2026 | $44.92 | $45.97 | $44.63 | $45.53 | +0.24% | 33,835 |
| Sep 30, 2026 | $45.82 | $45.82 | $44.71 | $45.42 | -0.42% | 40,224 |
| Sep 29, 2026 | $46.07 | $46.80 | $45.54 | $45.61 | -1.08% | 35,765 |
| Sep 28, 2026 | $45.24 | $46.50 | $44.99 | $46.11 | +1.63% | 38,256 |
| Sep 25, 2026 | $45.62 | $45.96 | $45.06 | $45.37 | -0.90% | 43,433 |
| Sep 24, 2026 | $44.82 | $45.97 | $44.69 | $45.78 | +2.51% | 51,680 |
| Sep 23, 2026 | $45.08 | $45.26 | $44.44 | $44.66 | -1.15% | 43,230 |
| Sep 22, 2026 | $44.64 | $45.48 | $44.64 | $45.18 | +1.99% | 35,275 |
| Sep 21, 2026 | $44.72 | $44.72 | $43.86 | $44.30 | -0.98% | 43,156 |
| Sep 18, 2026 | $44.14 | $45.03 | $43.38 | $44.74 | +1.36% | 191,418 |
| Sep 17, 2026 | $44.46 | $44.73 | $43.73 | $44.14 | -0.02% | 28,311 |
| Sep 16, 2026 | $44.05 | $44.69 | $43.94 | $44.15 | +0.14% | 36,470 |
| Sep 15, 2026 | $44.56 | $44.68 | $43.70 | $44.09 | -1.05% | 33,701 |
| Sep 14, 2026 | $43.41 | $44.64 | $42.90 | $44.56 | +3.08% | 37,095 |
| Sep 11, 2026 | $43.29 | $43.42 | $42.83 | $43.23 | +0.23% | 33,621 |
| Sep 10, 2026 | $42.78 | $43.29 | $42.65 | $43.13 | +1.10% | 35,110 |
| Sep 9, 2026 | $42.64 | $43.10 | $42.04 | $42.66 | -0.56% | 42,447 |
| Sep 8, 2026 | $42.95 | $43.19 | $42.45 | $42.90 | -1.08% | 57,143 |
| Sep 4, 2026 | $43.23 | $43.85 | $43.12 | $43.37 | -0.60% | 35,057 |
| Sep 3, 2026 | $43.12 | $43.82 | $42.61 | $43.63 | +1.73% | 29,116 |
| Sep 2, 2026 | $43.40 | $43.48 | $42.82 | $42.89 | -0.21% | 51,121 |
| Sep 1, 2026 | $43.31 | $43.95 | $41.68 | $42.98 | -0.69% | 43,773 |
| Aug 31, 2026 | $44.01 | $44.87 | $43.04 | $43.28 | -1.66% | 49,088 |
| Aug 28, 2026 | $43.74 | $44.47 | $43.49 | $44.01 | +1.15% | 64,521 |
| Aug 27, 2026 | $43.51 | $43.80 | $42.50 | $43.51 | -0.32% | 123,174 |
| Aug 26, 2026 | $43.00 | $44.81 | $43.00 | $43.65 | -1.04% | 97,310 |
| Aug 25, 2026 | $44.31 | $44.57 | $43.49 | $44.11 | -0.29% | 95,155 |
| Aug 24, 2026 | $44.61 | $45.00 | $43.99 | $44.24 | +0.32% | 61,028 |
| Aug 21, 2026 | $43.42 | $44.42 | $42.78 | $44.10 | +2.23% | 201,372 |
| Aug 20, 2026 | $42.39 | $43.40 | $42.35 | $43.14 | +0.42% | 54,796 |
| Aug 19, 2026 | $43.26 | $43.80 | $42.91 | $42.96 | -0.14% | 39,553 |
| Aug 18, 2026 | $43.12 | $43.60 | $42.80 | $43.02 | +0.51% | 50,741 |
| Aug 17, 2026 | $42.69 | $43.47 | $42.49 | $42.80 | -0.56% | 98,943 |
| Aug 14, 2026 | $43.44 | $43.44 | $42.55 | $43.04 | -0.02% | 47,900 |
| Aug 13, 2026 | $42.71 | $44.72 | $42.33 | $43.05 | +1.72% | 50,681 |
| Aug 12, 2026 | $41.78 | $42.74 | $41.65 | $42.32 | +1.44% | 38,686 |
| Aug 11, 2026 | $41.08 | $42.57 | $41.00 | $41.72 | +0.26% | 32,646 |
| Aug 10, 2026 | $42.93 | $43.80 | $41.61 | $41.61 | -3.61% | 44,631 |
| Aug 7, 2026 | $42.78 | $43.26 | $42.60 | $43.17 | -0.12% | 31,446 |
| Aug 6, 2026 | $43.42 | $43.58 | $42.55 | $43.22 | +0.23% | 57,474 |
| Aug 5, 2026 | $44.54 | $44.54 | $42.66 | $43.12 | -2.71% | 45,745 |
| Aug 4, 2026 | $43.81 | $45.05 | $43.18 | $44.32 | +0.96% | 43,408 |
| Aug 3, 2026 | $44.55 | $45.32 | $43.48 | $43.90 | -0.09% | 60,619 |
| Jul 31, 2026 | $43.83 | $44.58 | $43.66 | $43.94 | -0.09% | 35,782 |
| Jul 30, 2026 | $43.92 | $44.40 | $43.06 | $43.98 | -0.86% | 32,709 |
| Jul 29, 2026 | $43.29 | $44.56 | $43.29 | $44.36 | +1.81% | 40,685 |
| Jul 28, 2026 | $43.54 | $44.29 | $43.37 | $43.57 | +1.47% | 27,965 |
| Jul 27, 2026 | $42.62 | $43.64 | $42.62 | $42.94 | +0.75% | 40,644 |
| Jul 24, 2026 | $42.08 | $42.82 | $42.08 | $42.62 | +1.00% | 33,797 |
| Jul 23, 2026 | $42.70 | $42.70 | $41.29 | $42.20 | -2.94% | 63,481 |
| Jul 22, 2026 | $43.46 | $44.02 | $42.88 | $43.48 | +0.30% | 43,090 |
| Jul 21, 2026 | $44.28 | $44.38 | $42.77 | $43.35 | -1.37% | 41,057 |
| Jul 20, 2026 | $44.45 | $44.85 | $43.63 | $43.95 | -1.21% | 40,263 |
| Jul 17, 2026 | $44.70 | $45.51 | $44.00 | $44.49 | -0.31% | 79,493 |
| Jul 16, 2026 | $43.34 | $44.77 | $43.21 | $44.63 | +2.55% | 54,701 |
| Jul 15, 2026 | $43.27 | $44.29 | $43.11 | $43.52 | -0.02% | 35,984 |
| Jul 14, 2026 | $43.52 | $43.59 | $42.85 | $43.53 | +0.28% | 61,299 |
| Jul 13, 2026 | $43.34 | $43.85 | $42.15 | $43.41 | +0.84% | 40,570 |
| Jul 10, 2026 | $42.42 | $43.38 | $42.40 | $43.05 | +1.49% | 33,734 |
| Jul 9, 2026 | $42.57 | $42.63 | $41.62 | $42.42 | -0.21% | 41,013 |
| Jul 8, 2026 | $42.43 | $43.69 | $41.63 | $42.51 | +1.02% | 52,936 |
| Jul 7, 2026 | $43.24 | $43.61 | $42.08 | $42.08 | -1.50% | 33,762 |
| Jul 6, 2026 | $42.37 | $42.87 | $41.91 | $42.72 | +0.90% | 35,520 |
| Jul 2, 2026 | $42.38 | $42.83 | $41.81 | $42.34 | -0.73% | 38,934 |
| Jul 1, 2026 | $42.21 | $42.75 | $41.90 | $42.65 | +1.11% | 46,705 |
| Jun 30, 2026 | $42.52 | $42.52 | $41.75 | $42.18 | -0.07% | 29,918 |
| Jun 29, 2026 | $42.21 | $42.36 | $41.73 | $42.21 | +0.02% | 32,948 |
| Jun 26, 2026 | $42.15 | $43.00 | $41.56 | $42.20 | +1.20% | 188,244 |
| Jun 25, 2026 | $42.26 | $42.61 | $41.39 | $41.70 | -3.07% | 43,375 |
| Jun 24, 2026 | $42.26 | $43.25 | $41.82 | $43.02 | +2.33% | 56,377 |
| Jun 23, 2026 | $41.04 | $42.17 | $41.04 | $42.04 | +3.09% | 56,769 |
| Jun 22, 2026 | $40.67 | $41.20 | $40.26 | $40.78 | +0.22% | 45,415 |
| Jun 18, 2026 | $40.52 | $40.86 | $39.83 | $40.69 | +0.74% | 174,785 |
| Jun 17, 2026 | $40.79 | $40.90 | $39.67 | $40.39 | -1.46% | 65,833 |
| Jun 16, 2026 | $40.83 | $41.16 | $40.17 | $40.99 | +0.39% | 57,361 |
| Jun 15, 2026 | $41.03 | $41.60 | $40.57 | $40.83 | -1.83% | 41,727 |
| Jun 12, 2026 | $41.36 | $41.84 | $40.88 | $41.59 | +0.56% | 36,140 |
| Jun 11, 2026 | $41.36 | $42.00 | $41.09 | $41.36 | 0.00% | 50,650 |
| Jun 10, 2026 | $40.00 | $41.49 | $39.25 | $41.36 | +4.18% | 60,699 |
| Jun 9, 2026 | $39.43 | $40.93 | $39.37 | $39.70 | +0.99% | 52,526 |
| Jun 8, 2026 | $40.01 | $40.28 | $38.96 | $39.31 | -1.75% | 68,837 |
| Jun 5, 2026 | $38.93 | $40.81 | $38.93 | $40.01 | +2.93% | 53,367 |
| Jun 4, 2026 | $40.52 | $41.00 | $38.08 | $38.87 | -1.74% | 81,974 |
| Jun 3, 2026 | $37.85 | $40.18 | $37.50 | $39.56 | +5.24% | 94,244 |
| Jun 2, 2026 | $45.96 | $46.34 | $37.18 | $37.59 | -19.37% | 274,257 |
| Jun 1, 2026 | $46.61 | $47.21 | $46.52 | $46.62 | +0.34% | 34,644 |
| May 29, 2026 | $46.70 | $47.08 | $46.02 | $46.46 | -1.51% | 64,462 |
| May 28, 2026 | $46.75 | $47.37 | $46.08 | $47.17 | +0.79% | 53,581 |
| May 27, 2026 | $45.37 | $46.96 | $45.37 | $46.80 | +3.29% | 43,946 |
| May 26, 2026 | $46.39 | $46.79 | $44.57 | $45.31 | -2.07% | 55,477 |
| May 22, 2026 | $47.00 | $47.27 | $46.10 | $46.27 | -0.71% | 58,021 |
| May 21, 2026 | $45.61 | $46.82 | $44.80 | $46.60 | +1.06% | 52,920 |
| May 20, 2026 | $46.70 | $46.88 | $45.47 | $46.11 | -1.33% | 47,648 |
| May 19, 2026 | $46.58 | $48.21 | $46.21 | $46.73 | +0.52% | 42,849 |
| May 18, 2026 | $45.30 | $46.55 | $44.91 | $46.49 | +2.92% | 47,786 |
| May 15, 2026 | $45.89 | $46.33 | $44.91 | $45.17 | -1.46% | 49,827 |
| May 14, 2026 | $45.27 | $45.96 | $45.07 | $45.84 | +1.28% | 38,056 |
| May 13, 2026 | $43.73 | $45.38 | $43.73 | $45.26 | +2.42% | 33,666 |
| May 12, 2026 | $43.61 | $44.43 | $43.23 | $44.19 | +1.24% | 33,057 |
| May 11, 2026 | $44.77 | $44.77 | $43.57 | $43.65 | -2.31% | 35,842 |
| May 8, 2026 | $43.94 | $44.87 | $43.86 | $44.68 | +1.68% | 47,721 |
| May 7, 2026 | $43.19 | $44.78 | $43.00 | $43.94 | +1.31% | 41,595 |
| May 6, 2026 | $44.06 | $44.23 | $43.15 | $43.37 | -0.85% | 42,167 |
| May 5, 2026 | $43.43 | $43.91 | $43.02 | $43.74 | +1.41% | 30,131 |
| May 4, 2026 | $43.71 | $44.27 | $42.83 | $43.13 | -2.00% | 41,833 |
| May 1, 2026 | $43.06 | $44.10 | $43.00 | $44.01 | +2.14% | 35,834 |
| Apr 30, 2026 | $42.22 | $43.38 | $41.86 | $43.09 | +1.77% | 43,792 |
| Apr 29, 2026 | $42.47 | $43.14 | $41.72 | $42.34 | -1.07% | 68,151 |
| Apr 28, 2026 | $42.40 | $43.17 | $42.27 | $42.80 | +1.64% | 36,482 |
| Apr 27, 2026 | $42.28 | $43.09 | $41.90 | $42.11 | -0.68% | 40,819 |
| Apr 24, 2026 | $42.72 | $42.72 | $42.22 | $42.40 | -1.49% | 36,349 |
| Apr 23, 2026 | $42.87 | $43.32 | $42.87 | $43.04 | +0.89% | 22,260 |
| Apr 22, 2026 | $42.44 | $43.10 | $42.41 | $42.66 | +0.16% | 44,482 |
| Apr 21, 2026 | $42.29 | $42.95 | $42.22 | $42.59 | +0.19% | 39,276 |
| Apr 20, 2026 | $42.61 | $43.33 | $42.04 | $42.51 | -0.47% | 38,703 |
| Apr 17, 2026 | $41.43 | $42.80 | $41.42 | $42.71 | +3.14% | 56,496 |
| Apr 16, 2026 | $41.11 | $42.28 | $40.53 | $41.41 | +0.46% | 42,730 |
| Apr 15, 2026 | $41.16 | $41.82 | $40.60 | $41.22 | +0.02% | 43,932 |
| Apr 14, 2026 | $41.83 | $42.47 | $40.95 | $41.21 | -4.67% | 61,655 |
| Apr 13, 2026 | $43.79 | $44.36 | $43.12 | $43.23 | -1.50% | 49,956 |
| Apr 10, 2026 | $44.61 | $44.80 | $43.70 | $43.89 | -2.10% | 60,443 |
| Apr 9, 2026 | $43.73 | $45.12 | $43.46 | $44.83 | +2.45% | 95,741 |
| Apr 8, 2026 | $43.21 | $43.76 | $42.80 | $43.76 | +1.65% | 93,386 |
| Apr 7, 2026 | $43.28 | $43.74 | $42.46 | $43.05 | -0.28% | 69,971 |
| Apr 6, 2026 | $42.81 | $43.46 | $42.23 | $43.17 | +0.16% | 79,220 |
| Apr 2, 2026 | $42.49 | $43.28 | $42.39 | $43.10 | +0.68% | 46,701 |
| Apr 1, 2026 | $42.21 | $43.13 | $41.96 | $42.81 | +1.37% | 36,277 |
| Mar 31, 2026 | $42.77 | $43.20 | $41.96 | $42.23 | -1.35% | 48,894 |
| Mar 30, 2026 | $42.32 | $42.98 | $41.61 | $42.81 | +2.39% | 48,945 |
| Mar 27, 2026 | $41.57 | $42.40 | $41.39 | $41.81 | +0.53% | 42,456 |
| Mar 26, 2026 | $40.87 | $41.66 | $40.82 | $41.59 | +1.94% | 61,103 |
| Mar 25, 2026 | $40.93 | $41.24 | $40.45 | $40.80 | +0.84% | 52,282 |
| Mar 24, 2026 | $41.49 | $41.97 | $40.38 | $40.46 | -2.48% | 75,779 |
| Mar 23, 2026 | $41.20 | $41.82 | $40.94 | $41.49 | +2.07% | 72,773 |
| Mar 20, 2026 | $41.53 | $41.57 | $40.06 | $40.65 | -1.86% | 100,700 |
| Mar 19, 2026 | $40.86 | $41.82 | $40.61 | $41.42 | +1.07% | 42,533 |
| Mar 18, 2026 | $42.11 | $42.32 | $40.56 | $40.98 | -2.82% | 64,145 |
| Mar 17, 2026 | $42.90 | $43.29 | $41.81 | $42.17 | -1.45% | 46,926 |
| Mar 16, 2026 | $42.80 | $43.35 | $42.49 | $42.79 | +1.02% | 65,265 |
| Mar 13, 2026 | $41.86 | $42.60 | $41.28 | $42.36 | +2.42% | 48,664 |
| Mar 12, 2026 | $39.52 | $41.58 | $39.52 | $41.36 | +3.40% | 51,459 |
| Mar 11, 2026 | $39.95 | $40.13 | $39.44 | $40.00 | -0.37% | 27,135 |
| Mar 10, 2026 | $40.01 | $40.81 | $39.91 | $40.15 | -0.64% | 42,458 |
| Mar 9, 2026 | $40.80 | $40.80 | $39.27 | $40.41 | -1.20% | 51,437 |
| Mar 6, 2026 | $39.54 | $41.04 | $38.96 | $40.90 | +3.18% | 59,874 |
| Mar 5, 2026 | $40.23 | $40.67 | $39.41 | $39.64 | -3.09% | 42,465 |
| Mar 4, 2026 | $40.20 | $40.99 | $39.15 | $40.91 | +1.02% | 32,922 |
| Mar 3, 2026 | $38.85 | $40.68 | $38.46 | $40.49 | +3.55% | 69,719 |
| Mar 2, 2026 | $39.20 | $39.86 | $38.88 | $39.10 | -0.13% | 42,139 |
| Feb 27, 2026 | $38.61 | $39.55 | $38.48 | $39.15 | +0.38% | 30,621 |
| Feb 26, 2026 | $39.36 | $39.53 | $38.80 | $39.00 | -0.61% | 22,886 |
| Feb 25, 2026 | $40.02 | $40.10 | $39.00 | $39.24 | -1.75% | 30,183 |
| Feb 24, 2026 | $39.71 | $40.03 | $39.14 | $39.94 | +1.14% | 30,318 |
| Feb 23, 2026 | $38.85 | $39.90 | $38.14 | $39.49 | +0.74% | 66,360 |
| Feb 20, 2026 | $39.22 | $39.90 | $38.48 | $39.20 | -0.05% | 44,558 |
| Feb 19, 2026 | $38.07 | $39.50 | $38.07 | $39.22 | +2.22% | 41,425 |
| Feb 18, 2026 | $38.69 | $38.69 | $37.84 | $38.37 | -0.88% | 39,628 |
| Feb 17, 2026 | $39.70 | $39.81 | $38.71 | $38.71 | -2.49% | 28,330 |
| Feb 13, 2026 | $38.75 | $40.07 | $38.24 | $39.70 | +2.35% | 36,199 |
| Feb 12, 2026 | $37.92 | $38.90 | $37.22 | $38.79 | +3.27% | 53,687 |
| Feb 11, 2026 | $37.60 | $37.91 | $36.82 | $37.56 | +0.37% | 40,262 |
| Feb 10, 2026 | $38.35 | $38.38 | $36.99 | $37.42 | -1.81% | 40,570 |
| Feb 9, 2026 | $38.06 | $38.74 | $37.74 | $38.11 | -0.57% | 56,938 |
| Feb 6, 2026 | $38.68 | $39.45 | $37.42 | $38.33 | -0.08% | 80,529 |
| Feb 5, 2026 | $38.08 | $39.09 | $37.85 | $38.36 | +1.16% | 53,574 |
| Feb 4, 2026 | $38.93 | $39.50 | $37.54 | $37.92 | -2.44% | 86,506 |
| Feb 3, 2026 | $37.04 | $38.98 | $37.01 | $38.87 | +4.60% | 60,310 |
| Feb 2, 2026 | $35.76 | $37.35 | $35.63 | $37.16 | +4.21% | 52,874 |
| Jan 30, 2026 | $33.98 | $35.80 | $33.80 | $35.66 | +2.83% | 48,387 |
| Jan 29, 2026 | $33.98 | $35.28 | $33.97 | $34.68 | +2.09% | 34,302 |
| Jan 28, 2026 | $34.70 | $34.94 | $33.80 | $33.97 | -2.47% | 51,053 |
| Jan 27, 2026 | $35.23 | $35.48 | $34.51 | $34.83 | -1.08% | 35,347 |
| Jan 26, 2026 | $35.17 | $35.54 | $34.75 | $35.21 | +0.11% | 75,079 |
| Jan 23, 2026 | $35.16 | $35.59 | $34.84 | $35.17 | -0.40% | 37,311 |
| Jan 22, 2026 | $35.32 | $35.63 | $34.86 | $35.31 | -0.81% | 56,947 |
| Jan 21, 2026 | $35.41 | $35.78 | $34.98 | $35.60 | +1.45% | 61,859 |
| Jan 20, 2026 | $35.46 | $35.68 | $34.84 | $35.09 | -1.79% | 28,311 |
| Jan 16, 2026 | $35.23 | $35.81 | $35.21 | $35.73 | +0.90% | 43,758 |
| Jan 15, 2026 | $35.01 | $35.93 | $35.01 | $35.41 | +0.91% | 33,680 |
| Jan 14, 2026 | $35.11 | $35.15 | $34.46 | $35.09 | +0.40% | 31,228 |
| Jan 13, 2026 | $34.60 | $35.61 | $34.60 | $34.95 | +0.95% | 38,314 |
| Jan 12, 2026 | $34.12 | $35.24 | $34.10 | $34.62 | +1.35% | 36,680 |
| Jan 9, 2026 | $34.10 | $34.74 | $33.76 | $34.16 | +0.12% | 47,830 |
| Jan 8, 2026 | $33.99 | $35.39 | $33.99 | $34.12 | -0.35% | 90,461 |
| Jan 7, 2026 | $34.21 | $34.50 | $33.65 | $34.24 | -0.41% | 29,529 |
| Jan 6, 2026 | $34.25 | $35.14 | $34.10 | $34.38 | -0.41% | 33,248 |
| Jan 5, 2026 | $34.46 | $35.07 | $33.75 | $34.52 | -0.49% | 44,264 |
| Jan 2, 2026 | $35.25 | $35.25 | $34.61 | $34.69 | -1.99% | 27,345 |
| Dec 31, 2025 | $35.57 | $35.84 | $34.91 | $35.40 | -0.80% | 23,165 |
| Dec 30, 2025 | $36.06 | $36.56 | $35.65 | $35.68 | -1.63% | 19,962 |
| Dec 29, 2025 | $36.02 | $36.30 | $35.82 | $36.27 | +0.69% | 35,991 |
| Dec 26, 2025 | $36.41 | $36.60 | $35.67 | $36.02 | -1.04% | 20,708 |
| Dec 24, 2025 | $35.83 | $36.79 | $35.83 | $36.40 | +1.20% | 16,616 |
| Dec 23, 2025 | $36.24 | $36.85 | $35.91 | $35.97 | -1.80% | 33,288 |
| Dec 22, 2025 | $37.78 | $38.39 | $36.34 | $36.63 | -3.40% | 44,368 |
| Dec 19, 2025 | $38.44 | $38.59 | $37.30 | $37.92 | -1.76% | 140,283 |
| Dec 18, 2025 | $38.56 | $39.23 | $38.39 | $38.60 | +0.10% | 37,575 |
| Dec 17, 2025 | $37.81 | $38.90 | $37.34 | $38.56 | +2.83% | 42,634 |
| Dec 16, 2025 | $37.99 | $38.35 | $37.25 | $37.50 | -1.37% | 53,236 |
| Dec 15, 2025 | $38.25 | $38.59 | $37.45 | $38.02 | +0.11% | 44,279 |
| Dec 12, 2025 | $37.66 | $38.05 | $37.40 | $37.98 | +0.61% | 31,849 |
| Dec 11, 2025 | $36.42 | $37.88 | $35.53 | $37.75 | +4.28% | 50,446 |
| Dec 10, 2025 | $35.90 | $36.32 | $35.08 | $36.20 | +0.92% | 68,769 |
| Dec 9, 2025 | $34.68 | $36.10 | $34.63 | $35.87 | +3.10% | 39,717 |
| Dec 8, 2025 | $34.74 | $35.13 | $34.43 | $34.79 | +0.72% | 34,804 |
| Dec 5, 2025 | $34.92 | $35.16 | $34.45 | $34.54 | -1.26% | 41,528 |
| Dec 4, 2025 | $35.93 | $35.93 | $34.84 | $34.98 | -2.35% | 46,143 |
| Dec 3, 2025 | $35.25 | $36.05 | $34.81 | $35.82 | +2.55% | 35,837 |
| Dec 2, 2025 | $34.26 | $35.10 | $34.26 | $34.93 | +0.87% | 29,986 |
| Dec 1, 2025 | $34.59 | $34.97 | $34.31 | $34.63 | +0.20% | 33,906 |
| Nov 28, 2025 | $34.61 | $34.79 | $34.25 | $34.56 | -0.06% | 19,432 |
| Nov 26, 2025 | $34.73 | $34.78 | $34.33 | $34.58 | -0.43% | 38,778 |
| Nov 25, 2025 | $33.69 | $34.99 | $33.61 | $34.73 | +3.18% | 35,406 |
| Nov 24, 2025 | $34.00 | $34.58 | $33.64 | $33.66 | -1.87% | 154,091 |
| Nov 21, 2025 | $33.60 | $34.80 | $33.60 | $34.30 | +2.02% | 47,756 |
| Nov 20, 2025 | $33.86 | $34.06 | $33.31 | $33.62 | +0.12% | 42,914 |
| Nov 19, 2025 | $33.85 | $34.20 | $33.46 | $33.58 | -0.74% | 31,575 |
| Nov 18, 2025 | $33.69 | $34.46 | $33.69 | $33.83 | -0.09% | 31,203 |
| Nov 17, 2025 | $34.08 | $34.56 | $33.80 | $33.86 | -0.99% | 47,099 |
| Nov 14, 2025 | $33.99 | $34.35 | $33.54 | $34.20 | +0.09% | 31,271 |
| Nov 13, 2025 | $33.92 | $34.48 | $33.70 | $34.17 | +0.98% | 39,072 |
| Nov 12, 2025 | $33.42 | $33.86 | $33.16 | $33.84 | +1.26% | 34,036 |
| Nov 11, 2025 | $32.85 | $33.48 | $32.85 | $33.42 | +1.64% | 21,948 |
| Nov 10, 2025 | $32.65 | $33.15 | $32.16 | $32.88 | +0.67% | 27,754 |
| Nov 7, 2025 | $32.94 | $33.19 | $32.48 | $32.66 | -0.11% | 38,559 |
| Nov 6, 2025 | $32.85 | $33.28 | $32.10 | $32.70 | -1.13% | 36,394 |
| Nov 5, 2025 | $32.09 | $33.29 | $31.81 | $33.07 | +2.48% | 42,062 |
| Nov 4, 2025 | $31.63 | $32.39 | $31.63 | $32.27 | +1.45% | 37,813 |
| Nov 3, 2025 | $31.04 | $31.89 | $30.93 | $31.81 | +1.40% | 41,442 |
| Oct 31, 2025 | $31.24 | $31.59 | $30.86 | $31.37 | -0.41% | 42,302 |
| Oct 30, 2025 | $31.45 | $31.57 | $30.90 | $31.50 | +0.16% | 59,070 |
| Oct 29, 2025 | $32.09 | $32.09 | $31.05 | $31.45 | -2.07% | 57,176 |
| Oct 28, 2025 | $32.03 | $32.26 | $31.61 | $32.12 | +0.27% | 42,407 |
| Oct 27, 2025 | $32.59 | $32.72 | $31.99 | $32.03 | -1.72% | 39,486 |
| Oct 24, 2025 | $33.22 | $33.22 | $32.41 | $32.59 | -1.24% | 27,549 |
| Oct 23, 2025 | $33.01 | $33.22 | $32.60 | $33.00 | -0.24% | 36,805 |
| Oct 22, 2025 | $32.50 | $33.24 | $32.12 | $33.08 | +1.83% | 46,993 |
| Oct 21, 2025 | $33.00 | $33.43 | $32.47 | $32.49 | -1.89% | 34,638 |
| Oct 20, 2025 | $32.30 | $33.11 | $32.05 | $33.11 | – | 78,251 |
Seasonality
VLGEA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 2.0% | 5.6% | 0.7% | 0.8% | 0.3% | -0.8% | 0.1% | -0.4% | -1.8% | 5.5% | -1.6% |
| Months up | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.7% | 9.8% | 7.9% | 2.6% | 7.8% | -9.2% | 4.8% | -1.5% | 4.9% | -5.3% | ||
| 2025 | 7.8% | -7.7% | 20.7% | -2.4% | 4.7% | -0.2% | -10.1% | 5.5% | 3.0% | -15.5% | 10.2% | 3.1% |
| 2024 | -2.1% | 7.5% | 4.6% | -1.4% | 8.7% | -13.1% | 21.1% | 1.5% | -1.1% | -9.5% | 13.4% | -1.5% |
| 2023 | 0.9% | -4.0% | 2.5% | -3.3% | -5.2% | 9.9% | 3.1% | -3.1% | 0.4% | 9.3% | 2.8% | 4.3% |
| 2022 | -1.3% | -0.3% | 7.6% | -4.4% | 2.4% | -3.9% | 0.1% | -2.6% | -12.1% | 16.5% | 1.3% | 3.3% |
| 2021 | -4.5% | 9.4% | 3.3% | 3.4% | -1.1% | -2.5% | -3.1% | -0.7% | -3.2% | 3.9% | -4.5% | 10.0% |
| 2020 | -4.1% | -7.7% | 19.6% | -1.2% | -0.4% | 15.8% | -8.1% | 0.8% | -2.3% | -8.0% | 2.3% | -3.7% |
| 2019 | 1.5% | 14.0% | -10.8% | 8.5% | -9.9% | 0.1% | -4.7% | -0.2% | 5.9% | 1.1% | 6.7% | -17.1% |
| 2018 | 3.5% | 0.9% | 11.3% | 4.2% | 6.8% | 1.4% | -7.8% | 8.4% | -6.8% | -8.6% | 10.8% | -2.0% |
| 2017 | -1.2% | -2.2% | -10.5% | 0.5% | -5.7% | 4.2% | -3.7% | -6.5% | 7.0% | -2.1% | 6.9% | -10.6% |