NYSE - Nasdaq Real Time Price
USD
Fundrise Growth Tech Fund, LLC (VCX)
20.05
+0.67
(+3.46%)
At close: November 6 at 4:00:03 PM EST
20.05
0.00
(0.00%)
After hours: 7:57:01 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
19.41 | 20.19 | 19.00 | 20.05 | 20.05 | 396,561 |
|
Nov 5, 2026
|
21.21 | 21.24 | 18.60 | 19.38 | 19.38 | 990,400 |
|
Nov 4, 2026
|
21.79 | 22.40 | 21.43 | 21.53 | 21.53 | 370,700 |
|
Nov 3, 2026
|
21.80 | 22.45 | 21.70 | 22.00 | 22.00 | 275,700 |
|
Nov 2, 2026
|
22.30 | 22.94 | 21.82 | 21.83 | 21.83 | 320,100 |
|
Oct 30, 2026
|
23.37 | 23.47 | 22.00 | 22.19 | 22.19 | 574,600 |
|
Oct 29, 2026
|
24.02 | 24.09 | 23.53 | 23.75 | 23.75 | 186,300 |
|
Oct 28, 2026
|
24.82 | 24.82 | 23.85 | 24.03 | 24.03 | 354,300 |
|
Oct 27, 2026
|
25.20 | 25.38 | 24.62 | 24.83 | 24.83 | 346,200 |
|
Oct 26, 2026
|
26.75 | 27.00 | 24.81 | 25.04 | 25.04 | 687,600 |
|
Oct 23, 2026
|
23.40 | 25.00 | 23.30 | 24.92 | 24.92 | 299,500 |
|
Oct 22, 2026
|
23.36 | 23.99 | 23.31 | 23.68 | 23.68 | 274,700 |
|
Oct 21, 2026
|
23.75 | 24.60 | 23.74 | 24.40 | 24.40 | 256,600 |
|
Oct 20, 2026
|
23.35 | 24.00 | 23.10 | 23.96 | 23.96 | 359,800 |
|
Oct 19, 2026
|
24.40 | 24.75 | 23.44 | 23.64 | 23.64 | 434,800 |
|
Oct 16, 2026
|
25.04 | 25.40 | 24.25 | 24.38 | 24.38 | 271,000 |
|
Oct 15, 2026
|
24.30 | 25.45 | 23.64 | 25.44 | 25.44 | 409,900 |
|
Oct 14, 2026
|
23.34 | 26.34 | 23.18 | 25.38 | 25.38 | 716,500 |
|
Oct 13, 2026
|
25.03 | 25.18 | 23.76 | 24.25 | 24.25 | 705,200 |
|
Oct 12, 2026
|
26.21 | 26.32 | 25.03 | 25.53 | 25.53 | 573,300 |
|
Oct 9, 2026
|
27.99 | 28.02 | 26.81 | 26.81 | 26.81 | 421,500 |
|
Oct 8, 2026
|
28.69 | 29.00 | 27.43 | 27.43 | 27.43 | 475,200 |
|
Oct 7, 2026
|
28.88 | 29.36 | 28.84 | 29.05 | 29.05 | 208,300 |
|
Oct 6, 2026
|
29.85 | 30.05 | 29.27 | 29.44 | 29.44 | 208,800 |
|
Oct 5, 2026
|
29.87 | 30.09 | 29.80 | 29.80 | 29.80 | 211,300 |
|
Oct 2, 2026
|
29.75 | 30.00 | 29.58 | 29.83 | 29.83 | 243,300 |
|
Oct 1, 2026
|
29.21 | 30.05 | 28.60 | 29.88 | 29.88 | 440,200 |
|
Sep 30, 2026
|
29.53 | 29.89 | 29.51 | 29.62 | 29.62 | 217,700 |
|
Sep 29, 2026
|
28.93 | 30.23 | 28.90 | 29.74 | 29.74 | 482,300 |
|
Sep 28, 2026
|
29.55 | 30.00 | 28.17 | 28.17 | 28.17 | 642,400 |
|
Sep 25, 2026
|
30.13 | 30.41 | 29.92 | 30.18 | 30.18 | 610,900 |
|
Sep 24, 2026
|
30.21 | 30.50 | 30.00 | 30.00 | 30.00 | 355,700 |
|
Sep 23, 2026
|
30.51 | 30.80 | 30.30 | 30.60 | 30.60 | 262,000 |
|
Sep 22, 2026
|
30.80 | 31.05 | 30.34 | 30.83 | 30.83 | 416,500 |
|
Sep 21, 2026
|
32.09 | 32.25 | 30.71 | 30.79 | 30.79 | 534,300 |
|
Sep 18, 2026
|
31.22 | 31.95 | 30.01 | 31.41 | 31.41 | 677,300 |
|
Sep 17, 2026
|
31.50 | 32.00 | 31.00 | 31.17 | 31.17 | 414,400 |
|
Sep 16, 2026
|
30.10 | 31.20 | 29.66 | 30.39 | 30.39 | 525,800 |
|
Sep 15, 2026
|
32.41 | 32.45 | 30.00 | 30.10 | 30.10 | 627,600 |
|
Sep 14, 2026
|
32.79 | 33.40 | 32.15 | 32.34 | 32.34 | 467,400 |
|
Sep 11, 2026
|
34.50 | 34.79 | 33.50 | 33.50 | 33.50 | 360,100 |
|
Sep 10, 2026
|
33.88 | 36.00 | 33.50 | 33.50 | 33.50 | 706,800 |
|
Sep 9, 2026
|
38.50 | 39.28 | 37.59 | 37.59 | 37.59 | 345,300 |
|
Sep 8, 2026
|
37.64 | 38.21 | 37.10 | 38.12 | 38.12 | 444,300 |
|
Sep 4, 2026
|
36.58 | 38.48 | 36.24 | 36.88 | 36.88 | 412,000 |
|
Sep 3, 2026
|
35.70 | 37.35 | 35.50 | 36.99 | 36.99 | 444,900 |
|
Sep 2, 2026
|
33.82 | 36.30 | 33.50 | 35.37 | 35.37 | 454,600 |
|
Sep 1, 2026
|
34.00 | 34.76 | 33.54 | 34.24 | 34.24 | 474,600 |
|
Aug 31, 2026
|
36.05 | 37.00 | 33.91 | 34.97 | 34.97 | 1,285,800 |
|
Aug 28, 2026
|
40.75 | 40.97 | 39.00 | 39.84 | 39.84 | 560,000 |
|
Aug 27, 2026
|
42.00 | 43.49 | 41.20 | 41.34 | 41.34 | 477,700 |
|
Aug 26, 2026
|
43.66 | 44.23 | 41.50 | 42.63 | 42.63 | 453,300 |
|
Aug 25, 2026
|
45.00 | 46.00 | 43.80 | 44.44 | 44.44 | 641,300 |
|
Aug 24, 2026
|
41.34 | 46.93 | 40.24 | 44.62 | 44.62 | 1,240,900 |
|
Aug 21, 2026
|
40.14 | 42.60 | 39.30 | 42.11 | 42.11 | 873,900 |
|
Aug 20, 2026
|
38.57 | 40.98 | 37.30 | 39.42 | 39.42 | 802,100 |
|
Aug 19, 2026
|
41.00 | 42.48 | 38.82 | 40.65 | 40.65 | 840,800 |
|
Aug 18, 2026
|
37.86 | 42.95 | 37.26 | 41.25 | 41.25 | 1,274,700 |
|
Aug 17, 2026
|
33.53 | 41.00 | 32.78 | 41.00 | 41.00 | 2,401,100 |
|
Aug 14, 2026
|
37.38 | 37.38 | 28.71 | 34.40 | 34.40 | 3,863,200 |
|
Aug 13, 2026
|
34.47 | 41.64 | 32.00 | 38.50 | 38.50 | 1,402,400 |
|
Aug 12, 2026
|
33.15 | 33.88 | 31.40 | 31.89 | 31.89 | 524,600 |
|
Aug 11, 2026
|
32.86 | 33.70 | 31.18 | 31.70 | 31.70 | 271,100 |
|
Aug 10, 2026
|
35.00 | 35.47 | 32.00 | 32.86 | 32.86 | 279,700 |
|
Aug 7, 2026
|
33.10 | 34.83 | 32.52 | 34.45 | 34.45 | 207,100 |
|
Aug 6, 2026
|
33.75 | 34.95 | 31.35 | 32.91 | 32.91 | 221,100 |
|
Aug 5, 2026
|
35.15 | 36.00 | 33.00 | 33.00 | 33.00 | 230,300 |
|
Aug 4, 2026
|
39.40 | 40.99 | 34.58 | 34.99 | 34.99 | 463,300 |
|
Aug 3, 2026
|
34.31 | 37.76 | 33.95 | 36.40 | 36.40 | 373,600 |
|
Jul 31, 2026
|
36.00 | 36.16 | 32.56 | 33.00 | 33.00 | 218,500 |
|
Jul 30, 2026
|
35.15 | 36.96 | 34.39 | 35.14 | 35.14 | 188,600 |
|
Jul 29, 2026
|
34.66 | 36.74 | 34.00 | 34.92 | 34.92 | 233,700 |
|
Jul 28, 2026
|
39.16 | 39.33 | 31.01 | 33.82 | 33.82 | 473,700 |
|
Jul 27, 2026
|
56.25 | 56.31 | 38.00 | 38.35 | 38.35 | 502,400 |
|
Jul 24, 2026
|
59.50 | 59.50 | 55.09 | 55.62 | 55.62 | 85,300 |
|
Jul 23, 2026
|
60.00 | 60.00 | 58.11 | 58.40 | 58.40 | 83,800 |
|
Jul 22, 2026
|
59.86 | 60.40 | 59.34 | 60.11 | 60.11 | 89,300 |
|
Jul 21, 2026
|
57.79 | 60.50 | 57.79 | 59.52 | 59.52 | 101,800 |
|
Jul 20, 2026
|
58.01 | 58.99 | 56.08 | 57.86 | 57.86 | 100,000 |
|
Jul 17, 2026
|
56.90 | 58.80 | 54.00 | 58.38 | 58.38 | 166,400 |
|
Jul 16, 2026
|
56.00 | 59.94 | 56.00 | 59.51 | 59.51 | 140,200 |
|
Jul 15, 2026
|
63.00 | 63.74 | 55.60 | 59.08 | 59.08 | 232,500 |
|
Jul 14, 2026
|
66.68 | 69.41 | 62.30 | 62.31 | 62.31 | 120,300 |
|
Jul 13, 2026
|
70.00 | 70.00 | 63.50 | 67.00 | 67.00 | 118,400 |
|
Jul 10, 2026
|
68.88 | 71.36 | 67.00 | 70.89 | 70.89 | 123,200 |
|
Jul 9, 2026
|
65.49 | 69.78 | 64.00 | 69.75 | 69.75 | 130,400 |
|
Jul 8, 2026
|
65.11 | 67.50 | 60.51 | 62.05 | 62.05 | 178,900 |
|
Jul 7, 2026
|
75.11 | 75.46 | 64.00 | 65.02 | 65.02 | 253,300 |
|
Jul 6, 2026
|
80.55 | 81.50 | 75.50 | 77.24 | 77.24 | 96,700 |
|
Jul 2, 2026
|
87.50 | 88.00 | 77.51 | 77.56 | 77.56 | 155,700 |
|
Jul 1, 2026
|
88.00 | 88.31 | 86.14 | 87.46 | 87.46 | 96,100 |
|
Jun 30, 2026
|
87.11 | 88.00 | 85.50 | 86.43 | 86.43 | 75,900 |
|
Jun 29, 2026
|
83.12 | 87.00 | 83.00 | 86.46 | 86.46 | 111,600 |
|
Jun 26, 2026
|
82.98 | 87.50 | 79.29 | 81.54 | 81.54 | 129,400 |
|
Jun 25, 2026
|
86.30 | 88.00 | 81.00 | 81.68 | 81.68 | 129,600 |
|
Jun 24, 2026
|
89.32 | 89.32 | 83.00 | 83.00 | 83.00 | 92,200 |
|
Jun 23, 2026
|
83.50 | 89.00 | 82.00 | 86.00 | 86.00 | 151,900 |
|
Jun 22, 2026
|
98.62 | 98.62 | 90.00 | 90.00 | 90.00 | 208,800 |
|
Jun 18, 2026
|
102.52 | 107.80 | 96.21 | 100.51 | 100.51 | 188,800 |
|
Jun 17, 2026
|
92.09 | 102.00 | 92.06 | 99.16 | 99.16 | 248,200 |
|
Jun 16, 2026
|
102.11 | 102.11 | 91.05 | 91.99 | 91.99 | 456,800 |
|
Jun 15, 2026
|
130.36 | 130.46 | 103.00 | 110.00 | 110.00 | 618,700 |
|
Jun 12, 2026
|
128.33 | 160.00 | 113.10 | 130.00 | 130.00 | 698,400 |
|
Jun 11, 2026
|
144.00 | 144.32 | 113.00 | 122.34 | 122.34 | 428,400 |
|
Jun 10, 2026
|
148.15 | 151.50 | 137.60 | 139.99 | 139.99 | 213,300 |
|
Jun 9, 2026
|
160.00 | 162.49 | 142.00 | 153.50 | 153.50 | 358,800 |
|
Jun 8, 2026
|
147.55 | 149.53 | 140.54 | 147.99 | 147.99 | 177,700 |
|
Jun 5, 2026
|
166.20 | 166.20 | 130.00 | 136.99 | 136.99 | 420,600 |
|
Jun 4, 2026
|
157.60 | 171.57 | 155.05 | 166.00 | 166.00 | 303,900 |
|
Jun 3, 2026
|
190.01 | 193.78 | 154.26 | 155.99 | 155.99 | 450,700 |
|
Jun 2, 2026
|
230.00 | 230.07 | 185.00 | 192.59 | 192.59 | 506,800 |
|
Jun 1, 2026
|
217.99 | 229.90 | 207.11 | 224.99 | 224.99 | 317,700 |
|
May 29, 2026
|
218.98 | 218.98 | 201.33 | 211.00 | 211.00 | 208,800 |
|
May 28, 2026
|
230.11 | 238.87 | 216.00 | 219.59 | 219.59 | 217,400 |
|
May 27, 2026
|
240.00 | 248.00 | 218.00 | 229.00 | 229.00 | 223,800 |
|
May 26, 2026
|
276.60 | 280.00 | 240.00 | 252.07 | 252.07 | 304,500 |
|
May 22, 2026
|
298.86 | 305.00 | 260.00 | 263.78 | 263.78 | 363,500 |
|
May 21, 2026
|
255.99 | 289.51 | 250.60 | 289.51 | 289.51 | 377,800 |
|
May 20, 2026
|
240.89 | 250.00 | 230.00 | 246.00 | 246.00 | 228,800 |
|
May 19, 2026
|
224.00 | 234.00 | 210.75 | 230.81 | 230.81 | 187,100 |
|
May 18, 2026
|
218.42 | 235.00 | 199.00 | 234.03 | 234.03 | 330,000 |
|
May 15, 2026
|
195.02 | 217.00 | 193.00 | 196.99 | 196.99 | 276,100 |
|
May 14, 2026
|
221.01 | 234.60 | 200.88 | 218.99 | 218.99 | 517,400 |
|
May 13, 2026
|
280.25 | 288.78 | 240.01 | 246.01 | 246.01 | 435,700 |
|
May 12, 2026
|
259.00 | 309.99 | 200.05 | 275.00 | 275.00 | 942,900 |
|
May 11, 2026
|
236.00 | 276.00 | 220.00 | 276.00 | 276.00 | 795,800 |
|
May 8, 2026
|
172.00 | 197.50 | 168.00 | 190.99 | 190.99 | 587,200 |
|
May 7, 2026
|
178.00 | 217.78 | 140.00 | 144.14 | 144.14 | 886,500 |
|
May 6, 2026
|
158.42 | 164.99 | 142.50 | 158.98 | 158.98 | 457,000 |
|
May 5, 2026
|
125.13 | 143.43 | 121.00 | 137.79 | 137.79 | 566,700 |
|
May 4, 2026
|
97.00 | 119.00 | 96.50 | 115.00 | 115.00 | 446,600 |
|
May 1, 2026
|
94.48 | 95.00 | 90.00 | 94.55 | 94.55 | 101,000 |
|
Apr 30, 2026
|
93.00 | 95.00 | 87.47 | 94.79 | 94.79 | 210,100 |
|
Apr 29, 2026
|
79.00 | 87.67 | 78.60 | 85.01 | 85.01 | 157,500 |
|
Apr 28, 2026
|
84.45 | 84.71 | 75.00 | 78.65 | 78.65 | 268,100 |
|
Apr 27, 2026
|
86.05 | 87.00 | 83.51 | 85.00 | 85.00 | 140,800 |
|
Apr 24, 2026
|
90.00 | 90.00 | 85.00 | 85.48 | 85.48 | 171,500 |
|
Apr 23, 2026
|
93.00 | 93.95 | 85.70 | 89.74 | 89.74 | 182,500 |
|
Apr 22, 2026
|
91.73 | 94.16 | 89.02 | 92.91 | 92.91 | 225,400 |
|
Apr 21, 2026
|
95.50 | 99.00 | 88.00 | 89.00 | 89.00 | 351,100 |
|
Apr 20, 2026
|
86.00 | 103.80 | 83.59 | 91.92 | 91.92 | 660,100 |
|
Apr 17, 2026
|
80.00 | 86.00 | 77.15 | 84.47 | 84.47 | 369,800 |
|
Apr 16, 2026
|
91.63 | 91.63 | 76.88 | 76.88 | 76.88 | 365,800 |
|
Apr 15, 2026
|
99.77 | 99.77 | 81.01 | 91.49 | 91.49 | 376,700 |
|
Apr 14, 2026
|
111.60 | 114.28 | 96.00 | 96.01 | 96.01 | 334,800 |
|
Apr 13, 2026
|
113.29 | 116.00 | 108.28 | 114.05 | 114.05 | 187,600 |
|
Apr 10, 2026
|
116.83 | 116.83 | 105.95 | 112.99 | 112.99 | 245,700 |
|
Apr 9, 2026
|
120.00 | 121.00 | 113.83 | 115.00 | 115.00 | 173,500 |
|
Apr 8, 2026
|
127.14 | 127.43 | 115.22 | 119.74 | 119.74 | 317,000 |
|
Apr 7, 2026
|
121.00 | 123.90 | 110.00 | 113.71 | 113.71 | 271,800 |
|
Apr 6, 2026
|
120.00 | 128.00 | 113.00 | 118.00 | 118.00 | 323,200 |
|
Apr 2, 2026
|
108.00 | 125.62 | 103.22 | 113.00 | 113.00 | 380,800 |
|
Apr 1, 2026
|
151.94 | 170.00 | 106.55 | 115.00 | 115.00 | 714,600 |
|
Mar 31, 2026
|
98.96 | 139.08 | 95.01 | 130.95 | 130.95 | 706,800 |
|
Mar 30, 2026
|
156.00 | 156.00 | 96.11 | 111.00 | 111.00 | 890,800 |
|
Mar 27, 2026
|
188.84 | 212.97 | 153.01 | 173.00 | 173.00 | 721,900 |
|
Mar 26, 2026
|
445.00 | 450.00 | 182.01 | 262.00 | 262.00 | 1,171,000 |
|
Mar 25, 2026
|
390.06 | 575.00 | 358.00 | 380.00 | 380.00 | 1,423,900 |
|
Mar 24, 2026
|
220.63 | 320.00 | 215.76 | 314.99 | 314.99 | 892,600 |
|
Mar 23, 2026
|
120.26 | 200.48 | 120.26 | 191.81 | 191.81 | 581,400 |
|
Mar 20, 2026
|
105.00 | 137.00 | 86.00 | 117.70 | 117.70 | 610,600 |
|
Mar 19, 2026
|
31.25 | 128.00 | 31.21 | 76.16 | 76.16 | 361,800 |
