Variant Perception Cycle Aware US Equity ETF (VPX)
NYSEARCA: VPX · Real-Time Price · USD
31.40
+0.02 (0.07%)
At close: Aug 14, 2026, 4:00 PM EDT
31.41
+0.01 (0.02%)
After-hours: Aug 14, 2026, 8:00 PM EDT
VPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.50 | 31.51 | 31.34 | 31.40 | 31.40 | 0.07% | 8,108 |
| Aug 13, 2026 | 31.30 | 31.49 | 31.30 | 31.38 | 31.38 | 0.66% | 16,930 |
| Aug 12, 2026 | 31.20 | 31.24 | 31.17 | 31.18 | 31.18 | 0.65% | 20,576 |
| Aug 11, 2026 | 31.13 | 31.13 | 30.96 | 30.98 | 30.97 | -0.02% | 35,640 |
| Aug 10, 2026 | 30.87 | 31.08 | 30.87 | 30.98 | 30.98 | 0.34% | 22,437 |
| Aug 7, 2026 | 30.98 | 30.98 | 30.73 | 30.87 | 30.87 | 0.33% | 27,015 |
| Aug 6, 2026 | 30.90 | 30.94 | 30.77 | 30.77 | 30.77 | -0.35% | 14,628 |
| Aug 5, 2026 | 31.19 | 31.21 | 30.85 | 30.88 | 30.88 | -0.49% | 21,425 |
| Aug 4, 2026 | 30.59 | 31.12 | 30.59 | 31.04 | 31.04 | 2.62% | 48,153 |
| Aug 3, 2026 | 30.01 | 30.25 | 30.01 | 30.24 | 30.24 | 0.77% | 21,018 |
| Jul 31, 2026 | 29.92 | 30.01 | 29.68 | 30.01 | 30.01 | 0.27% | 4,248 |
| Jul 30, 2026 | 29.67 | 29.93 | 29.67 | 29.93 | 29.93 | 2.21% | 2,135 |
| Jul 29, 2026 | 29.50 | 29.53 | 29.28 | 29.28 | 29.28 | -1.52% | 1,236 |
| Jul 28, 2026 | 29.70 | 29.77 | 29.65 | 29.74 | 29.73 | -0.08% | 343 |
| Jul 27, 2026 | 29.95 | 29.95 | 29.68 | 29.76 | 29.76 | -0.04% | 2,371 |
| Jul 24, 2026 | 29.75 | 29.91 | 29.75 | 29.77 | 29.77 | -0.28% | 1,907 |
| Jul 23, 2026 | 29.89 | 29.89 | 29.80 | 29.85 | 29.85 | -0.48% | 963 |
| Jul 22, 2026 | 29.99 | 30.06 | 29.98 | 30.00 | 30.00 | 0.17% | 4,988 |
| Jul 21, 2026 | 29.92 | 29.95 | 29.91 | 29.95 | 29.95 | 1.39% | 3,133 |
| Jul 20, 2026 | 29.69 | 29.69 | 29.54 | 29.54 | 29.53 | -0.12% | 524 |
| Jul 17, 2026 | 29.51 | 29.71 | 29.51 | 29.57 | 29.57 | -0.70% | 44,907 |
| Jul 16, 2026 | 29.82 | 29.82 | 29.75 | 29.78 | 29.78 | -0.38% | 1,189 |
| Jul 15, 2026 | 29.95 | 29.95 | 29.70 | 29.89 | 29.89 | -0.18% | 6,635 |
| Jul 14, 2026 | 29.95 | 29.96 | 29.95 | 29.95 | 29.95 | 0.31% | 669 |
| Jul 13, 2026 | 29.99 | 29.99 | 29.82 | 29.86 | 29.85 | -0.47% | 5,608 |
| Jul 10, 2026 | 29.97 | 30.00 | 29.89 | 30.00 | 30.00 | 0.37% | 3,828 |
| Jul 9, 2026 | 29.82 | 29.91 | 29.82 | 29.89 | 29.88 | 0.76% | 18,100 |
| Jul 8, 2026 | 29.59 | 29.66 | 29.49 | 29.66 | 29.66 | -0.10% | 384 |
| Jul 7, 2026 | 29.58 | 29.69 | 29.56 | 29.69 | 29.69 | -0.34% | 2,853 |
| Jul 6, 2026 | 29.70 | 29.84 | 29.70 | 29.79 | 29.79 | 0.87% | 8,359 |
| Jul 2, 2026 | 29.84 | 29.84 | 29.51 | 29.53 | 29.53 | 0.05% | 5,592 |
| Jul 1, 2026 | 29.61 | 29.70 | 29.52 | 29.52 | 29.52 | -0.62% | 18,500 |
| Jun 30, 2026 | 29.54 | 29.72 | 29.53 | 29.71 | 29.71 | 0.83% | 13,014 |
| Jun 29, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.16% | 72 |
| Jun 26, 2026 | 29.01 | 29.34 | 29.01 | 29.12 | 29.12 | -0.51% | 3,401 |
| Jun 25, 2026 | 29.40 | 29.40 | 29.26 | 29.27 | 29.27 | 1.28% | 1,778 |
| Jun 24, 2026 | 28.94 | 28.94 | 28.88 | 28.90 | 28.90 | -0.32% | 799 |
| Jun 23, 2026 | 28.98 | 29.13 | 28.90 | 28.99 | 28.99 | -1.72% | 1,948 |
| Jun 22, 2026 | 29.57 | 29.57 | 29.50 | 29.50 | 29.50 | 0.47% | 18,835 |
| Jun 18, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.17% | 43 |
| Jun 17, 2026 | 29.39 | 29.39 | 29.01 | 29.02 | 29.02 | -0.49% | 1,849 |
| Jun 16, 2026 | 29.26 | 29.26 | 29.17 | 29.17 | 29.17 | -0.59% | 207 |
| Jun 15, 2026 | 29.38 | 29.45 | 29.34 | 29.34 | 29.34 | 1.27% | 3,571 |
| Jun 12, 2026 | 28.88 | 28.98 | 28.88 | 28.97 | 28.97 | 0.64% | 2,396 |
| Jun 11, 2026 | 28.78 | 28.80 | 28.78 | 28.79 | 28.79 | 1.93% | 757 |
| Jun 10, 2026 | 28.26 | 28.26 | 28.24 | 28.24 | 28.24 | -1.36% | 228 |
| Jun 9, 2026 | 28.66 | 28.66 | 28.15 | 28.63 | 28.63 | -0.22% | 1,737 |
| Jun 8, 2026 | 28.82 | 28.82 | 28.70 | 28.70 | 28.70 | 0.70% | 479 |
| 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 |