Skip to main content
logo
Variant Perception Cycle Aware US Equity ETF (VPX)
NYSEARCA: VPX · Real-Time Price · USD
26.73
+0.28 (1.07%)
At close: Apr 30, 2026, 4:00 PM EDT
26.73
0.00 (0.00%)
After-hours: Apr 30, 2026, 8:00 PM EDT

VPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.5026.7326.4826.7326.731.07%417
Apr 29, 202626.3726.4526.3726.4526.44-0.01%772
Apr 28, 202626.4826.4826.4526.4526.45-0.78%103
Apr 27, 202626.6626.6626.6626.6626.660.04%90
Apr 24, 202626.6426.6426.6426.6426.640.91%157
Apr 23, 202626.5126.5126.2626.4126.41-0.64%620
Apr 22, 202626.4926.5726.4926.5726.571.55%168
Apr 21, 202626.3526.3526.1726.1726.17-0.51%410
Apr 20, 202626.4026.4026.2426.3026.30-0.27%26,911
Apr 17, 202626.3426.3726.3426.3726.371.13%1,331
Apr 16, 202626.0826.1026.0526.0826.080.37%2,803
Apr 15, 202625.8925.9925.8925.9925.990.97%2,627
Apr 14, 202625.7325.7525.7325.7425.741.20%2,315
Apr 13, 202625.4325.4325.4325.4325.431.20%36
Apr 10, 202625.1925.2025.1225.1325.13-0.01%5,090
Apr 9, 202625.0625.1725.0525.1325.130.53%6,869
Apr 8, 202625.0025.0125.0025.0025.002.30%408
Apr 7, 202624.4424.4424.4424.4424.430.20%26
Apr 6, 202624.3324.3924.3324.3924.390.38%4,018
Apr 2, 202624.2924.2924.2924.2924.29-0.05%6
Apr 1, 202624.3324.4224.2524.3124.310.81%45,403
Mar 31, 202623.8224.1123.8224.1124.113.02%514
Mar 30, 202623.6223.6223.4023.4023.40-0.75%108
Mar 27, 202623.8323.8323.5823.5823.58-1.66%320
Mar 26, 202624.3224.3323.9823.9823.98-2.21%2,698
Mar 25, 202624.5824.5824.5224.5224.520.59%1,522
Mar 24, 202624.3424.3824.3424.3824.38-0.68%444
Mar 23, 202624.5824.7024.5424.5424.541.74%979
Mar 20, 202624.3224.3224.1124.1224.12-2.11%787
Mar 19, 202624.4224.6524.4224.6524.640.30%2,104
Mar 18, 202624.8124.8224.5724.5724.57-1.21%4,963
Mar 17, 202624.9224.9224.8724.8724.870.60%4,210
Mar 16, 202624.8024.8324.7224.7224.721.22%37,593
Mar 13, 202624.7324.7324.4224.4324.42-0.53%1,344