VanEck Space ETF (WARP)
20.76
-0.63
(-2.93%)
USD |
NASDAQ |
Oct 07, 16:00
20.80
+0.04
(+0.19%)
After-Hours: 20:00
WARP Price : 20.76 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 21.22 | 21.80 | 21.19 | 21.39 | 34238.00 |
| Oct 05, 2026 | 20.82 | 20.95 | 20.59 | 20.93 | 56334.00 |
| Oct 02, 2026 | 20.26 | 20.98 | 20.15 | 20.80 | 14124.00 |
| Oct 01, 2026 | 20.37 | 20.42 | 20.00 | 20.02 | 26451.00 |
| Sep 30, 2026 | 20.37 | 20.82 | 20.25 | 20.25 | 31645.00 |
| Sep 29, 2026 | 20.75 | 20.75 | 20.18 | 20.21 | 23527.00 |
| Sep 28, 2026 | 20.75 | 20.86 | 20.54 | 20.55 | 19987.00 |
| Sep 25, 2026 | 21.01 | 21.22 | 20.82 | 20.96 | 40460.00 |
| Sep 24, 2026 | 20.30 | 21.00 | 20.30 | 20.82 | 13309.00 |
| Sep 23, 2026 | 21.18 | 21.18 | 20.55 | 20.57 | 25087.00 |
| Sep 22, 2026 | 21.21 | 21.39 | 21.00 | 21.33 | 36452.00 |
| Sep 21, 2026 | 20.62 | 21.30 | 20.62 | 21.11 | 38398.00 |
| Sep 18, 2026 | 20.84 | 20.84 | 20.12 | 20.35 | 29532.00 |
| Sep 17, 2026 | 20.50 | 20.88 | 20.41 | 20.78 | 33499.00 |
| Sep 16, 2026 | 19.85 | 20.16 | 19.72 | 20.04 | 15589.00 |
| Sep 15, 2026 | 19.96 | 20.00 | 19.60 | 19.82 | 28698.00 |
| Sep 14, 2026 | 19.68 | 20.31 | 19.59 | 19.98 | 31441.00 |
| Sep 11, 2026 | 20.13 | 20.39 | 20.02 | 20.26 | 54420.00 |
| Sep 10, 2026 | 19.79 | 20.50 | 19.79 | 20.04 | 48484.00 |
| Sep 09, 2026 | 20.91 | 20.91 | 20.18 | 20.23 | 78433.00 |
| Sep 08, 2026 | 20.48 | 21.08 | 20.29 | 20.92 | 35483.00 |
| Sep 04, 2026 | 20.31 | 20.44 | 20.20 | 20.29 | 17473.00 |
| Sep 03, 2026 | 20.01 | 20.27 | 19.94 | 20.22 | 20799.00 |
| Sep 02, 2026 | 19.61 | 19.91 | 19.59 | 19.83 | 16658.00 |
| Sep 01, 2026 | 19.71 | 19.77 | 19.59 | 19.62 | 21456.00 |
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