VanEck Space ETF (WARP)
17.82
-1.02
(-5.42%)
USD |
NASDAQ |
Oct 30, 16:00
17.69
-0.13
(-0.73%)
After-Hours: 20:00
WARP Price : 17.82 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 18.15 | 18.29 | 17.56 | 17.82 | 34409.00 |
| Oct 29, 2026 | 18.54 | 19.14 | 18.54 | 18.84 | 22559.00 |
| Oct 28, 2026 | 18.66 | 18.77 | 18.34 | 18.76 | 14733.00 |
| Oct 27, 2026 | 18.00 | 18.85 | 17.99 | 18.65 | 28447.00 |
| Oct 26, 2026 | 17.72 | 18.17 | 17.58 | 17.91 | 28688.00 |
| Oct 23, 2026 | 17.22 | 17.66 | 17.06 | 17.63 | 12475.00 |
| Oct 22, 2026 | 17.74 | 17.78 | 17.10 | 17.21 | 29533.00 |
| Oct 21, 2026 | 18.05 | 18.42 | 18.02 | 18.19 | 52295.00 |
| Oct 20, 2026 | 17.40 | 17.69 | 17.08 | 17.45 | 43977.00 |
| Oct 19, 2026 | 17.76 | 17.81 | 17.56 | 17.56 | 23631.00 |
| Oct 16, 2026 | 18.11 | 18.11 | 17.32 | 17.49 | 37755.00 |
| Oct 15, 2026 | 17.54 | 18.06 | 17.00 | 18.02 | 42723.00 |
| Oct 14, 2026 | 18.73 | 18.73 | 18.00 | 18.07 | 83050.00 |
| Oct 13, 2026 | 19.17 | 19.17 | 18.76 | 18.94 | 48221.00 |
| Oct 12, 2026 | 19.91 | 19.91 | 19.44 | 19.47 | 22419.00 |
| Oct 09, 2026 | 20.11 | 20.11 | 19.63 | 19.84 | 35969.00 |
| Oct 08, 2026 | 20.42 | 20.50 | 19.70 | 19.86 | 42251.00 |
| Oct 07, 2026 | 20.96 | 20.96 | 20.43 | 20.74 | 29992.00 |
| 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 |
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