VegaShares Space & AI ETF (XSPC)
21.56
-0.58
(-2.62%)
USD |
NASDAQ |
Oct 07, 16:00
XSPC Price : 21.56 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 21.34 | 21.56 | 21.34 | 21.56 | 863.00 |
| Oct 06, 2026 | 21.84 | 22.17 | 21.84 | 22.14 | 3738.00 |
| Oct 05, 2026 | 21.58 | 21.63 | 21.56 | 21.63 | 5058.00 |
| Oct 02, 2026 | 21.25 | 21.67 | 21.24 | 21.56 | 3621.00 |
| Oct 01, 2026 | 21.01 | 21.01 | 20.90 | 20.90 | 3525.00 |
| Sep 30, 2026 | 20.91 | 20.91 | 20.75 | 20.75 | 942.00 |
| Sep 29, 2026 | 21.20 | 21.24 | 20.76 | 20.76 | 3350.00 |
| Sep 28, 2026 | 21.08 | 21.08 | 20.92 | 20.92 | 747.00 |
| Sep 25, 2026 | 21.21 | 21.39 | 21.15 | 21.24 | 961.00 |
| Sep 24, 2026 | 20.73 | 21.27 | 20.73 | 21.27 | 3762.00 |
| Sep 23, 2026 | 21.41 | 21.43 | 21.03 | 21.03 | 4187.00 |
| Sep 22, 2026 | 21.39 | 21.72 | 21.39 | 21.70 | 1686.00 |
| Sep 21, 2026 | 21.74 | 21.78 | 21.62 | 21.62 | 5040.00 |
| Sep 18, 2026 | 21.32 | 21.36 | 20.75 | 21.01 | 5698.00 |
| Sep 17, 2026 | 21.16 | 21.19 | 21.11 | 21.16 | 6277.00 |
| Sep 16, 2026 | 20.55 | 20.63 | 20.44 | 20.63 | 1835.00 |
| Sep 15, 2026 | 20.24 | 20.27 | 19.94 | 20.23 | 895.00 |
| Sep 14, 2026 | 20.41 | 20.41 | 20.15 | 20.15 | 2107.00 |
| Sep 11, 2026 | 20.47 | 20.62 | 20.47 | 20.60 | 1945.00 |
| Sep 10, 2026 | 20.54 | 20.91 | 20.46 | 20.46 | 6980.00 |
| Sep 09, 2026 | 21.21 | 21.21 | 20.79 | 20.79 | 994.00 |
| Sep 08, 2026 | 21.03 | 21.56 | 21.03 | 21.37 | 3221.00 |
| Sep 04, 2026 | 20.87 | 20.95 | 20.76 | 20.82 | 13537.00 |
| Sep 03, 2026 | 20.67 | 20.68 | 20.59 | 20.68 | 675.00 |
| Sep 02, 2026 | 20.22 | 20.42 | 20.22 | 20.42 | 384.00 |
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