NasdaqGM - Delayed Quote
USD
VegaShares Space & AI ETF (XSPC)
17.53
-0.77
(-4.22%)
At close: November 2 at 4:00:00 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 2, 2026
|
18.15 | 18.16 | 17.53 | 17.53 | 17.53 | 900 |
|
Oct 30, 2026
|
18.62 | 18.65 | 18.30 | 18.31 | 18.31 | 3,200 |
|
Oct 29, 2026
|
19.22 | 19.48 | 19.22 | 19.48 | 19.48 | 1,100 |
|
Oct 28, 2026
|
19.21 | 19.32 | 19.21 | 19.32 | 19.32 | 600 |
|
Oct 27, 2026
|
19.00 | 19.22 | 19.00 | 19.22 | 19.22 | 400 |
|
Oct 26, 2026
|
18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 100 |
|
Oct 23, 2026
|
17.79 | 18.14 | 17.69 | 18.14 | 18.14 | 1,000 |
|
Oct 22, 2026
|
17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 400 |
|
Oct 21, 2026
|
18.69 | 18.84 | 18.69 | 18.81 | 18.81 | 700 |
|
Oct 20, 2026
|
18.12 | 18.30 | 18.10 | 18.14 | 18.14 | 1,400 |
|
Oct 19, 2026
|
18.56 | 18.56 | 18.31 | 18.31 | 18.31 | 1,300 |
|
Oct 16, 2026
|
18.65 | 18.65 | 18.14 | 18.14 | 18.14 | 400 |
|
Oct 15, 2026
|
18.26 | 18.96 | 18.00 | 18.96 | 18.96 | 3,900 |
|
Oct 14, 2026
|
19.55 | 19.57 | 18.92 | 18.92 | 18.92 | 3,000 |
|
Oct 13, 2026
|
19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 100 |
|
Oct 12, 2026
|
20.66 | 20.67 | 20.37 | 20.37 | 20.37 | 800 |
|
Oct 9, 2026
|
20.81 | 20.96 | 20.81 | 20.96 | 20.96 | 1,400 |
|
Oct 8, 2026
|
21.32 | 21.32 | 20.81 | 20.81 | 20.81 | 600 |
|
Oct 7, 2026
|
21.34 | 21.56 | 21.34 | 21.56 | 21.56 | 900 |
|
Oct 6, 2026
|
21.84 | 22.17 | 21.84 | 22.14 | 22.14 | 3,700 |
|
Oct 5, 2026
|
21.58 | 21.63 | 21.56 | 21.63 | 21.63 | 5,100 |
|
Oct 2, 2026
|
21.25 | 21.67 | 21.24 | 21.56 | 21.56 | 3,600 |
|
Oct 1, 2026
|
21.01 | 21.01 | 20.90 | 20.90 | 20.90 | 3,500 |
|
Sep 30, 2026
|
20.91 | 20.91 | 20.75 | 20.75 | 20.75 | 900 |
|
Sep 29, 2026
|
21.20 | 21.24 | 20.76 | 20.76 | 20.76 | 3,300 |
|
Sep 28, 2026
|
21.08 | 21.08 | 20.92 | 20.92 | 20.92 | 700 |
|
Sep 25, 2026
|
21.21 | 21.39 | 21.15 | 21.25 | 21.25 | 1,000 |
|
Sep 24, 2026
|
20.73 | 21.27 | 20.73 | 21.27 | 21.27 | 3,800 |
|
Sep 23, 2026
|
21.41 | 21.43 | 21.03 | 21.03 | 21.03 | 4,200 |
|
Sep 22, 2026
|
21.39 | 21.72 | 21.39 | 21.70 | 21.70 | 1,700 |
|
Sep 21, 2026
|
21.74 | 21.78 | 21.62 | 21.62 | 21.62 | 5,000 |
|
Sep 18, 2026
|
21.32 | 21.36 | 20.75 | 21.01 | 21.01 | 5,700 |
|
Sep 17, 2026
|
21.16 | 21.19 | 21.11 | 21.16 | 21.16 | 6,300 |
|
Sep 16, 2026
|
20.55 | 20.63 | 20.44 | 20.63 | 20.63 | 1,800 |
|
Sep 15, 2026
|
20.24 | 20.27 | 19.94 | 20.23 | 20.23 | 900 |
|
Sep 14, 2026
|
20.41 | 20.41 | 20.15 | 20.15 | 20.15 | 2,100 |
|
Sep 11, 2026
|
20.47 | 20.63 | 20.47 | 20.60 | 20.60 | 1,900 |
|
Sep 10, 2026
|
20.54 | 20.91 | 20.46 | 20.46 | 20.46 | 7,000 |
|
Sep 9, 2026
|
21.21 | 21.21 | 20.79 | 20.79 | 20.79 | 1,000 |
|
Sep 8, 2026
|
21.03 | 21.56 | 21.03 | 21.37 | 21.37 | 3,200 |
|
Sep 4, 2026
|
20.87 | 20.95 | 20.76 | 20.82 | 20.82 | 13,500 |
|
Sep 3, 2026
|
20.67 | 20.68 | 20.59 | 20.68 | 20.68 | 700 |
|
Sep 2, 2026
|
20.22 | 20.42 | 20.22 | 20.42 | 20.42 | 400 |
|
Sep 1, 2026
|
20.55 | 20.60 | 20.36 | 20.36 | 20.36 | 5,700 |
|
Aug 31, 2026
|
20.78 | 20.94 | 20.78 | 20.94 | 20.94 | 1,400 |
|
Aug 28, 2026
|
20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 200 |
|
Aug 27, 2026
|
21.45 | 21.64 | 21.45 | 21.64 | 21.64 | 1,000 |
|
Aug 26, 2026
|
21.06 | 21.36 | 21.06 | 21.25 | 21.25 | 400 |
|
Aug 25, 2026
|
21.26 | 21.26 | 21.19 | 21.19 | 21.19 | 300 |
|
Aug 24, 2026
|
21.32 | 21.43 | 21.14 | 21.14 | 21.14 | 1,000 |
|
Aug 21, 2026
|
21.99 | 22.09 | 21.99 | 22.09 | 22.09 | 300 |
|
Aug 20, 2026
|
21.53 | 21.84 | 21.46 | 21.84 | 21.84 | 400 |
|
Aug 19, 2026
|
22.48 | 22.48 | 22.40 | 22.40 | 22.40 | 200 |
|
Aug 18, 2026
|
23.01 | 23.36 | 23.01 | 23.06 | 23.06 | 3,600 |
|
Aug 17, 2026
|
23.92 | 24.30 | 23.92 | 24.11 | 24.11 | 2,000 |
|
Aug 14, 2026
|
23.50 | 23.77 | 23.50 | 23.77 | 23.77 | 300 |
|
Aug 13, 2026
|
23.75 | 23.81 | 23.70 | 23.70 | 23.70 | 1,500 |
|
Aug 12, 2026
|
23.73 | 24.03 | 23.70 | 24.03 | 24.03 | 4,000 |
|
Aug 11, 2026
|
23.02 | 23.25 | 23.02 | 23.25 | 23.25 | 1,400 |
|
Aug 10, 2026
|
24.00 | 24.00 | 23.03 | 23.11 | 23.11 | 4,400 |
|
Aug 7, 2026
|
22.33 | 23.32 | 22.33 | 23.32 | 23.32 | 1,100 |
|
Aug 6, 2026
|
20.88 | 22.07 | 20.88 | 21.66 | 21.66 | 2,000 |
|
Aug 5, 2026
|
21.25 | 21.50 | 21.08 | 21.08 | 21.08 | 7,200 |
|
Aug 4, 2026
|
21.24 | 21.62 | 21.10 | 21.56 | 21.56 | 6,600 |
|
Aug 3, 2026
|
18.49 | 19.78 | 18.49 | 19.78 | 19.78 | 600 |
|
Jul 31, 2026
|
18.96 | 18.96 | 18.36 | 18.62 | 18.62 | 1,500 |
|
Jul 30, 2026
|
18.15 | 18.54 | 18.15 | 18.54 | 18.54 | 1,200 |
|
Jul 29, 2026
|
17.90 | 18.09 | 17.41 | 17.41 | 17.41 | 5,400 |
|
Jul 28, 2026
|
18.58 | 18.58 | 17.85 | 18.58 | 18.58 | 900 |
|
Jul 27, 2026
|
19.14 | 19.14 | 18.72 | 19.08 | 19.08 | 5,600 |
|
Jul 24, 2026
|
19.58 | 19.58 | 18.89 | 18.89 | 18.89 | 600 |
|
Jul 23, 2026
|
19.58 | 19.82 | 19.58 | 19.82 | 19.82 | 3,100 |
|
Jul 22, 2026
|
19.90 | 20.11 | 19.74 | 19.74 | 19.74 | 6,500 |
|
Jul 21, 2026
|
20.08 | 20.15 | 20.08 | 20.15 | 20.15 | 300 |
|
Jul 20, 2026
|
19.46 | 19.46 | 19.10 | 19.10 | 19.10 | 1,600 |
|
Jul 17, 2026
|
18.84 | 19.31 | 18.54 | 19.31 | 19.31 | 6,700 |
|
Jul 16, 2026
|
20.19 | 20.19 | 19.29 | 19.36 | 19.36 | 1,800 |
|
Jul 15, 2026
|
20.77 | 20.77 | 20.63 | 20.63 | 20.63 | 800 |
|
Jul 14, 2026
|
21.25 | 21.42 | 21.16 | 21.16 | 21.16 | 1,700 |
|
Jul 13, 2026
|
21.14 | 21.20 | 20.76 | 20.84 | 20.84 | 2,100 |
|
Jul 10, 2026
|
21.96 | 21.96 | 21.75 | 21.75 | 21.75 | 1,000 |
|
Jul 9, 2026
|
22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 500 |
|
Jul 8, 2026
|
22.18 | 22.50 | 21.96 | 22.20 | 22.20 | 1,800 |
|
Jul 7, 2026
|
23.17 | 23.17 | 22.23 | 22.23 | 22.23 | 1,400 |
|
Jul 6, 2026
|
24.17 | 24.17 | 23.62 | 23.62 | 23.62 | 1,100 |
|
Jul 2, 2026
|
24.12 | 24.27 | 24.00 | 24.00 | 24.00 | 1,200 |
|
Jul 1, 2026
|
24.54 | 24.75 | 24.10 | 24.10 | 24.10 | 8,800 |
|
Jun 30, 2026
|
24.06 | 24.71 | 24.06 | 24.71 | 24.71 | 1,200 |
|
Jun 29, 2026
|
22.88 | 23.65 | 22.84 | 23.65 | 23.65 | 2,600 |
|
Jun 26, 2026
|
21.38 | 21.99 | 21.35 | 21.99 | 21.99 | 12,300 |
|
Jun 25, 2026
|
21.55 | 21.79 | 21.44 | 21.79 | 21.79 | 2,800 |
|
Jun 24, 2026
|
22.78 | 22.78 | 22.01 | 22.01 | 22.01 | 2,700 |
|
Jun 23, 2026
|
22.73 | 23.43 | 22.73 | 22.95 | 22.95 | 2,300 |
|
Jun 22, 2026
|
24.62 | 24.62 | 23.50 | 23.76 | 23.76 | 5,900 |
|
Jun 18, 2026
|
25.47 | 25.47 | 24.12 | 24.96 | 24.96 | 13,500 |
|
Jun 17, 2026
|
25.45 | 25.78 | 25.16 | 25.16 | 25.16 | 19,800 |
|
Jun 16, 2026
|
25.95 | 25.99 | 25.14 | 25.17 | 25.17 | 29,700 |
