VanEck Space ETF (WARP)
20.21
-0.24
(-1.17%)
USD |
NASDAQ |
Aug 26, 15:58
WARP Price : 20.21 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 20.62 | 20.62 | 20.33 | 20.45 | 28144.00 |
| Aug 24, 2026 | 20.93 | 20.93 | 20.43 | 20.47 | 61191.00 |
| Aug 21, 2026 | 21.09 | 21.40 | 20.91 | 21.20 | 15895.00 |
| Aug 20, 2026 | 21.40 | 21.40 | 20.67 | 20.99 | 61057.00 |
| Aug 19, 2026 | 22.12 | 22.12 | 21.30 | 21.64 | 39669.00 |
| Aug 18, 2026 | 22.27 | 22.57 | 21.95 | 22.15 | 34984.00 |
| Aug 17, 2026 | 22.68 | 23.32 | 22.66 | 23.01 | 44927.00 |
| Aug 14, 2026 | 22.75 | 22.85 | 22.36 | 22.70 | 37820.00 |
| Aug 13, 2026 | 22.52 | 23.04 | 22.52 | 22.69 | 33871.00 |
| Aug 12, 2026 | 22.43 | 23.14 | 22.18 | 23.05 | 82510.00 |
| Aug 11, 2026 | 21.99 | 22.29 | 21.56 | 22.19 | 86016.00 |
| Aug 10, 2026 | 22.25 | 22.37 | 21.84 | 22.04 | 71513.00 |
| Aug 07, 2026 | 20.98 | 22.26 | 20.98 | 22.22 | 57552.00 |
| Aug 06, 2026 | 20.11 | 21.25 | 20.00 | 20.71 | 35921.00 |
| Aug 05, 2026 | 20.40 | 20.81 | 20.22 | 20.35 | 49492.00 |
| Aug 04, 2026 | 20.30 | 21.10 | 20.29 | 20.97 | 65885.00 |
| Aug 03, 2026 | 18.46 | 19.70 | 18.41 | 19.70 | 46433.00 |
| Jul 31, 2026 | 19.01 | 19.01 | 18.40 | 18.72 | 24749.00 |
| Jul 30, 2026 | 18.08 | 18.70 | 18.08 | 18.70 | 26335.00 |
| Jul 29, 2026 | 18.50 | 18.59 | 17.84 | 17.84 | 28387.00 |
| Jul 28, 2026 | 18.55 | 18.78 | 17.92 | 18.77 | 45295.00 |
| Jul 27, 2026 | 18.82 | 19.13 | 18.50 | 18.99 | 24202.00 |
| Jul 24, 2026 | 19.22 | 19.28 | 18.62 | 18.71 | 40139.00 |
| Jul 23, 2026 | 19.26 | 19.59 | 18.99 | 19.52 | 53875.00 |
| Jul 22, 2026 | 19.98 | 20.14 | 19.50 | 19.54 | 35589.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median