Variant Perception Cycle Aware US Equity ETF (VPX)
NYSEARCA: VPX · Real-Time Price · USD
28.50
-0.81 (-2.78%)
Jun 5, 2026, 4:00 PM EDT - Market closed
VPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 28.91 | 28.97 | 28.50 | 28.50 | 28.50 | -2.76% | 816 |
| Jun 4, 2026 | 29.04 | 29.31 | 29.04 | 29.31 | 29.31 | 0.23% | 2,206 |
| Jun 3, 2026 | 29.20 | 29.24 | 29.20 | 29.24 | 29.24 | -0.04% | 461 |
| Jun 2, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.84% | 20 |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.40% | 80 |
| May 29, 2026 | 28.85 | 28.89 | 28.85 | 28.89 | 28.89 | 0.11% | 100 |
| May 28, 2026 | 28.73 | 28.86 | 28.73 | 28.86 | 28.86 | 0.87% | 143 |
| May 27, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.03% | 12 |
| May 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.26% | 27 |
| May 22, 2026 | 28.26 | 28.32 | 28.24 | 28.24 | 28.24 | 0.62% | 400 |
| May 21, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.58% | 331 |
| May 20, 2026 | 27.61 | 27.91 | 27.61 | 27.91 | 27.91 | 1.46% | 474 |
| May 19, 2026 | 27.51 | 27.69 | 27.50 | 27.51 | 27.51 | -0.65% | 905 |
| May 18, 2026 | 27.76 | 27.76 | 27.51 | 27.69 | 27.69 | -0.53% | 215 |
| May 15, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.39% | 9 |
| May 14, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.91% | 68 |
| May 13, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.49% | 13 |
| May 12, 2026 | 27.71 | 27.84 | 27.51 | 27.84 | 27.84 | -0.23% | 254 |
| May 11, 2026 | 27.82 | 27.92 | 27.82 | 27.90 | 27.90 | 0.48% | 575 |
| May 8, 2026 | 27.72 | 27.77 | 27.72 | 27.77 | 27.77 | 1.30% | 252 |
| May 7, 2026 | 27.53 | 27.58 | 27.36 | 27.41 | 27.41 | -0.74% | 1,113 |
| May 6, 2026 | 27.43 | 27.61 | 27.43 | 27.61 | 27.61 | 1.78% | 1,398 |
| May 5, 2026 | 27.14 | 27.14 | 27.13 | 27.13 | 27.13 | 1.12% | 3,123 |
| May 4, 2026 | 26.99 | 26.99 | 26.76 | 26.83 | 26.83 | -0.19% | 465 |
| May 1, 2026 | 26.96 | 26.96 | 26.88 | 26.88 | 26.88 | 0.58% | 36,622 |
| Apr 30, 2026 | 26.50 | 26.73 | 26.48 | 26.73 | 26.73 | 1.07% | 417 |
| Apr 29, 2026 | 26.37 | 26.45 | 26.37 | 26.45 | 26.44 | -0.01% | 772 |
| Apr 28, 2026 | 26.48 | 26.48 | 26.45 | 26.45 | 26.45 | -0.78% | 103 |
| Apr 27, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.04% | 90 |
| Apr 24, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.90% | 157 |
| Apr 23, 2026 | 26.51 | 26.51 | 26.26 | 26.41 | 26.41 | -0.64% | 620 |
| Apr 22, 2026 | 26.49 | 26.57 | 26.49 | 26.57 | 26.57 | 1.55% | 168 |
| Apr 21, 2026 | 26.35 | 26.35 | 26.17 | 26.17 | 26.17 | -0.51% | 410 |
| Apr 20, 2026 | 26.40 | 26.40 | 26.24 | 26.30 | 26.30 | -0.27% | 26,911 |
| Apr 17, 2026 | 26.34 | 26.37 | 26.34 | 26.37 | 26.37 | 1.13% | 1,331 |
| Apr 16, 2026 | 26.08 | 26.10 | 26.05 | 26.08 | 26.08 | 0.36% | 2,803 |
| Apr 15, 2026 | 25.89 | 25.99 | 25.89 | 25.99 | 25.99 | 0.97% | 2,628 |
| Apr 14, 2026 | 25.73 | 25.75 | 25.73 | 25.74 | 25.74 | 1.20% | 2,315 |
| Apr 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.21% | 36 |
| Apr 10, 2026 | 25.19 | 25.20 | 25.12 | 25.13 | 25.13 | -0.01% | 5,090 |
| Apr 9, 2026 | 25.06 | 25.17 | 25.05 | 25.13 | 25.13 | 0.53% | 6,869 |
| Apr 8, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 25.00 | 2.30% | 408 |
| Apr 7, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.43 | 0.20% | 26 |
| Apr 6, 2026 | 24.33 | 24.39 | 24.33 | 24.39 | 24.39 | 0.38% | 4,018 |
| Apr 2, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.05% | 6 |
| Apr 1, 2026 | 24.33 | 24.42 | 24.25 | 24.31 | 24.31 | 0.81% | 45,403 |
| Mar 31, 2026 | 23.82 | 24.11 | 23.82 | 24.11 | 24.11 | 3.02% | 514 |
| Mar 30, 2026 | 23.62 | 23.62 | 23.40 | 23.40 | 23.40 | -0.75% | 108 |
| Mar 27, 2026 | 23.83 | 23.83 | 23.58 | 23.58 | 23.58 | -1.66% | 320 |
| Mar 26, 2026 | 24.32 | 24.33 | 23.98 | 23.98 | 23.98 | -2.21% | 2,698 |