VegaShares AI Thermal, Cooling & Power Management ETF (COOL)
NASDAQ: COOL · Real-Time Price · USD
16.56
-0.31 (-1.82%)
At close: Nov 13, 2026, 4:00 PM EST
16.48
-0.08 (-0.50%)
After-hours: Nov 13, 2026, 4:15 PM EST
COOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.44 | 16.56 | 16.44 | 16.56 | 16.56 | -1.84% | 405 |
| Nov 12, 2026 | 17.00 | 17.00 | 16.87 | 16.87 | 16.87 | -4.08% | 613 |
| Nov 11, 2026 | 17.66 | 17.66 | 17.53 | 17.59 | 17.59 | 10.63% | 657 |
| Nov 10, 2026 | 16.57 | 18.21 | 15.90 | 15.90 | 15.90 | -3.93% | 1,187 |
| Nov 9, 2026 | 16.59 | 16.59 | 16.55 | 16.55 | 16.55 | 7.65% | 925 |
| Nov 6, 2026 | 16.37 | 16.37 | 14.34 | 15.38 | 15.37 | 3.25% | 8,341 |
| Nov 5, 2026 | 17.25 | 17.25 | 14.89 | 14.89 | 14.89 | -14.80% | 3,346 |
| Nov 4, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.64% | 295 |
| Nov 3, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.31% | 169 |
| Nov 2, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.18% | 79 |
| Oct 30, 2026 | 18.16 | 18.16 | 18.11 | 18.11 | 18.11 | -5.47% | 1,035 |
| Oct 29, 2026 | 19.01 | 19.32 | 19.01 | 19.16 | 19.16 | -1.54% | 1,683 |
| Oct 28, 2026 | 19.28 | 19.45 | 19.23 | 19.45 | 19.45 | 3.88% | 1,424 |
| Oct 27, 2026 | 18.69 | 18.74 | 18.69 | 18.73 | 18.73 | 2.29% | 1,372 |
| Oct 26, 2026 | 18.05 | 18.38 | 18.05 | 18.31 | 18.31 | 1.18% | 3,930 |
| Oct 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.09 | -0.03% | 121 |
| Oct 22, 2026 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | -6.81% | 744 |
| Oct 21, 2026 | 19.47 | 19.47 | 19.42 | 19.42 | 19.42 | 1.34% | 143 |
| Oct 20, 2026 | 18.80 | 19.17 | 18.80 | 19.17 | 19.17 | 0.58% | 597 |
| Oct 19, 2026 | 19.22 | 19.22 | 19.06 | 19.06 | 19.05 | 0.52% | 258 |
| Oct 16, 2026 | 19.00 | 19.00 | 18.96 | 18.96 | 18.96 | -2.70% | 425 |
| Oct 15, 2026 | 19.14 | 19.48 | 19.14 | 19.48 | 19.48 | -2.44% | 908 |
| Oct 14, 2026 | 19.94 | 19.97 | 19.94 | 19.97 | 19.97 | -3.59% | 421 |
| Oct 13, 2026 | 20.51 | 20.71 | 20.51 | 20.71 | 20.71 | -0.66% | 14,596 |
| Oct 12, 2026 | 21.02 | 21.02 | 20.85 | 20.85 | 20.85 | -1.92% | 1,877 |
| Oct 9, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.51% | 147 |
| Oct 8, 2026 | 21.43 | 21.43 | 21.12 | 21.15 | 21.15 | -2.95% | 1,189 |
| Oct 7, 2026 | 21.87 | 21.87 | 21.68 | 21.79 | 21.79 | -2.77% | 8,910 |
| Oct 6, 2026 | 22.50 | 22.55 | 22.41 | 22.42 | 22.42 | -0.08% | 2,301 |
| Oct 5, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.94% | 747 |
| Oct 2, 2026 | 22.18 | 22.26 | 22.17 | 22.23 | 22.23 | 2.11% | 2,159 |
| Oct 1, 2026 | 21.69 | 21.77 | 21.69 | 21.77 | 21.77 | 1.12% | 674 |
| Sep 30, 2026 | 21.81 | 21.81 | 21.51 | 21.52 | 21.52 | -2.19% | 732 |
| Sep 29, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | 0.63% | 5,404 |
| Sep 28, 2026 | 21.92 | 21.94 | 21.87 | 21.87 | 21.87 | -1.19% | 860 |
| Sep 25, 2026 | 21.89 | 22.20 | 21.89 | 22.13 | 22.13 | 1.59% | 3,748 |
| Sep 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.91% | 116 |
| Sep 23, 2026 | 21.50 | 21.65 | 21.50 | 21.59 | 21.59 | -0.81% | 5,149 |
| Sep 22, 2026 | 21.70 | 21.78 | 21.58 | 21.77 | 21.77 | 1.87% | 19,274 |
| Sep 21, 2026 | 21.16 | 21.37 | 21.16 | 21.37 | 21.37 | 2.30% | 725 |
| Sep 18, 2026 | 20.70 | 20.89 | 20.69 | 20.89 | 20.89 | 2.93% | 804 |
| Sep 17, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 2.65% | 280 |
| Sep 16, 2026 | 19.94 | 19.94 | 19.77 | 19.77 | 19.77 | 1.48% | 1,808 |
| Sep 15, 2026 | 20.23 | 20.24 | 19.48 | 19.48 | 19.48 | -3.06% | 3,196 |
| Sep 14, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.10 | -3.59% | 560 |
| Sep 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.55% | 357 |
| Sep 10, 2026 | 20.48 | 20.48 | 20.32 | 20.33 | 20.33 | -3.05% | 1,252 |
| Sep 9, 2026 | 21.14 | 21.14 | 20.97 | 20.97 | 20.97 | -0.90% | 944 |
| Sep 8, 2026 | 21.03 | 21.23 | 21.03 | 21.16 | 21.16 | -1.66% | 1,344 |
| Sep 4, 2026 | 21.29 | 21.51 | 21.29 | 21.51 | 21.51 | 3.94% | 3,803 |