VegaShares US Equity Autocallable Conservative Income ETF (VAIC)
NYSEARCA: VAIC · Real-Time Price · USD
25.07
+0.46 (1.86%)
At close: Nov 4, 2026, 4:00 PM EST
24.96
-0.11 (-0.45%)
After-hours: Nov 4, 2026, 6:30 PM EST
VAIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.94 | 25.07 | 24.94 | 25.07 | 25.07 | 1.86% | 1,358 |
| Nov 3, 2026 | 24.57 | 24.72 | 24.57 | 24.61 | 24.61 | -0.06% | 2,085 |
| Nov 2, 2026 | 24.60 | 24.91 | 24.60 | 24.63 | 24.63 | -0.17% | 18,214 |
| Oct 30, 2026 | 24.94 | 24.94 | 24.65 | 24.67 | 24.67 | -1.33% | 4,593 |
| Oct 29, 2026 | 24.98 | 25.06 | 24.97 | 25.00 | 25.00 | -0.38% | 1,809 |
| Oct 28, 2026 | 25.03 | 25.16 | 25.03 | 25.14 | 25.10 | 0.32% | 3,144 |
| Oct 27, 2026 | 25.01 | 25.10 | 25.01 | 25.06 | 25.02 | 0.25% | 3,149 |
| Oct 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.96 | 0.68% | 3,610 |
| Oct 23, 2026 | 24.77 | 24.93 | 24.74 | 24.83 | 24.79 | -0.11% | 21,792 |
| Oct 22, 2026 | 25.01 | 25.01 | 24.86 | 24.86 | 24.82 | -0.98% | 16,247 |
| Oct 21, 2026 | 25.11 | 25.20 | 25.09 | 25.15 | 25.06 | 0.35% | 4,628 |
| Oct 20, 2026 | 25.16 | 25.16 | 25.06 | 25.06 | 24.97 | 0.32% | 1,055 |
| Oct 19, 2026 | 25.03 | 25.07 | 24.98 | 24.98 | 24.90 | 0.28% | 26,609 |
| Oct 16, 2026 | 25.07 | 25.10 | 24.91 | 24.91 | 24.83 | -1.10% | 3,050 |
| Oct 15, 2026 | 25.05 | 25.22 | 25.05 | 25.19 | 25.10 | 0.41% | 2,843 |
| Oct 14, 2026 | 25.30 | 25.30 | 25.13 | 25.13 | 25.00 | -0.88% | 1,266 |
| Oct 13, 2026 | 25.43 | 25.50 | 25.35 | 25.35 | 25.22 | -0.19% | 3,473 |
| Oct 12, 2026 | 25.43 | 25.43 | 25.28 | 25.40 | 25.27 | 0.18% | 3,977 |
| Oct 9, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.22 | 0.34% | 6,086 |
| Oct 8, 2026 | 25.38 | 25.44 | 25.27 | 25.27 | 25.14 | -0.14% | 14,600 |
| Oct 7, 2026 | 25.29 | 25.43 | 25.29 | 25.35 | 25.17 | -0.17% | 16,436 |
| Oct 6, 2026 | 25.49 | 25.54 | 25.40 | 25.40 | 25.22 | 0.51% | 4,495 |
| Oct 5, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | 25.09 | 0.48% | 811 |
| Oct 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.88% | 67 |
| Oct 1, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.75 | 0.03% | 64 |
| Sep 30, 2026 | 25.11 | 25.14 | 24.92 | 24.92 | 24.75 | 0.01% | 13,201 |
| Sep 29, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.74 | -0.19% | 1,353 |
| Sep 28, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.79 | -0.65% | 265 |
| Sep 25, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 24.95 | 0.50% | 1,154 |