Skip to main content
logo
VegaShares US Equity Autocallable Income ETF (VAIE)
NYSEARCA: VAIE · Real-Time Price · USD
24.83
+0.02 (0.10%)
Jul 1, 2026, 12:28 PM EDT - Market open

VAIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202624.7124.9224.6424.83-0.10%4,083
Jun 30, 202624.6624.8324.5524.8124.810.55%18,292
Jun 29, 202624.4824.8024.3124.6724.671.73%32,940
Jun 26, 202624.2824.4124.0324.2524.25-0.25%75,544
Jun 25, 202624.4824.4924.2324.3124.310.28%40,745
Jun 24, 202624.7524.7524.3124.3224.24-0.45%94,002
Jun 23, 202624.5324.5324.2724.4324.35-1.09%128,149
Jun 22, 202624.9724.9724.6524.7024.62-0.18%24,153
Jun 18, 202624.6924.8324.6324.7524.671.29%19,110
Jun 17, 202624.8924.8924.5124.5124.35-1.53%1,810
Jun 16, 202625.0025.0124.8724.8924.73-0.64%36,690
Jun 15, 202625.0125.1225.0125.0524.891.60%3,686
Jun 12, 202624.4224.7724.4224.6624.501.00%18,799
Jun 11, 202624.1124.5523.9624.4124.261.11%48,882
Jun 10, 202624.5624.5824.1724.2123.99-1.08%47,618
Jun 9, 202624.7924.7924.1424.4724.25-0.32%12,358
Jun 8, 202624.6324.7724.5524.5524.33-0.19%20,475
Jun 5, 202625.1625.1624.6024.6024.37-2.82%55,772
Jun 4, 202625.1325.3725.1325.3125.080.43%32,387
Jun 3, 202625.4025.4025.2625.2824.98-0.89%24,343
Jun 2, 202625.3625.5125.3025.5125.200.56%11,771
Jun 1, 202625.3125.3925.2725.3725.060.16%4,518
May 29, 202625.3525.4725.3025.3325.020.08%26,765
May 28, 202625.1125.3425.1125.3125.000.51%8,194
May 27, 202625.4525.4525.2025.2624.870.06%26,016
May 26, 202625.2725.3925.2025.2524.860.18%13,885
May 22, 202625.2025.3225.1325.2024.810.50%18,104
May 21, 202624.9925.1524.9225.0724.690.32%6,778
May 20, 202624.9625.0924.9625.0724.610.69%2,960
May 19, 202624.8724.9424.7524.9024.44-0.07%8,150
May 18, 202625.0025.0324.8624.9224.46-0.37%9,034
May 15, 202625.1125.1225.0125.0124.55-1.08%2,830
May 14, 202625.2325.3425.2325.2924.820.67%1,678
May 13, 202625.0225.2025.0225.1224.660.40%7,626