VegaShares Space & AI ETF (XSPC)
NASDAQ: XSPC · Real-Time Price · USD
18.57
-0.35 (-1.85%)
At close: Oct 15, 2026, 4:00 PM EDT
18.96
+0.39 (2.08%)
After-hours: Oct 15, 2026, 4:15 PM EDT
XSPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.26 | 18.57 | 18.00 | 18.57 | 18.57 | -1.87% | 3,893 |
| Oct 14, 2026 | 19.55 | 19.57 | 18.92 | 18.92 | 18.92 | -4.94% | 3,022 |
| Oct 13, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.27% | 130 |
| Oct 12, 2026 | 20.66 | 20.67 | 20.37 | 20.37 | 20.37 | -2.81% | 811 |
| Oct 9, 2026 | 20.81 | 20.96 | 20.81 | 20.96 | 20.96 | 0.70% | 1,442 |
| Oct 8, 2026 | 21.32 | 21.32 | 20.81 | 20.81 | 20.81 | -3.47% | 643 |
| Oct 7, 2026 | 21.34 | 21.56 | 21.34 | 21.56 | 21.56 | -2.62% | 862 |
| Oct 6, 2026 | 21.84 | 22.17 | 21.84 | 22.14 | 22.14 | 2.32% | 3,738 |
| Oct 5, 2026 | 21.58 | 21.64 | 21.56 | 21.64 | 21.63 | 0.36% | 5,057 |
| Oct 2, 2026 | 21.25 | 21.67 | 21.24 | 21.56 | 21.56 | 3.15% | 3,620 |
| Oct 1, 2026 | 21.01 | 21.01 | 20.90 | 20.90 | 20.90 | 0.74% | 3,525 |
| Sep 30, 2026 | 20.91 | 20.91 | 20.75 | 20.75 | 20.75 | -0.07% | 941 |
| Sep 29, 2026 | 21.20 | 21.24 | 20.76 | 20.76 | 20.76 | -0.76% | 3,350 |
| Sep 28, 2026 | 21.08 | 21.08 | 20.92 | 20.92 | 20.92 | -1.53% | 747 |
| Sep 25, 2026 | 21.21 | 21.39 | 21.15 | 21.25 | 21.25 | -0.11% | 960 |
| Sep 24, 2026 | 20.73 | 21.27 | 20.73 | 21.27 | 21.27 | 1.13% | 3,761 |
| Sep 23, 2026 | 21.41 | 21.43 | 21.03 | 21.03 | 21.03 | -3.06% | 4,187 |
| Sep 22, 2026 | 21.39 | 21.72 | 21.39 | 21.70 | 21.70 | 0.34% | 1,686 |
| Sep 21, 2026 | 21.74 | 21.78 | 21.62 | 21.62 | 21.62 | 2.91% | 5,040 |
| Sep 18, 2026 | 21.32 | 21.36 | 20.75 | 21.01 | 21.01 | -0.69% | 5,698 |
| Sep 17, 2026 | 21.16 | 21.19 | 21.11 | 21.16 | 21.16 | 2.55% | 6,276 |
| Sep 16, 2026 | 20.55 | 20.63 | 20.44 | 20.63 | 20.63 | 1.96% | 1,835 |
| Sep 15, 2026 | 20.24 | 20.27 | 19.94 | 20.23 | 20.23 | 0.43% | 894 |
| Sep 14, 2026 | 20.41 | 20.41 | 20.15 | 20.15 | 20.15 | -2.18% | 2,107 |
| Sep 11, 2026 | 20.47 | 20.63 | 20.47 | 20.60 | 20.60 | 0.69% | 1,944 |
| Sep 10, 2026 | 20.54 | 20.91 | 20.46 | 20.46 | 20.46 | -1.61% | 6,980 |
| Sep 9, 2026 | 21.21 | 21.21 | 20.79 | 20.79 | 20.79 | -2.72% | 993 |
| Sep 8, 2026 | 21.03 | 21.56 | 21.03 | 21.37 | 21.37 | 2.65% | 3,221 |
| Sep 4, 2026 | 20.87 | 20.95 | 20.76 | 20.82 | 20.82 | 0.66% | 13,536 |
| Sep 3, 2026 | 20.67 | 20.68 | 20.59 | 20.68 | 20.68 | 1.28% | 675 |
| Sep 2, 2026 | 20.22 | 20.42 | 20.22 | 20.42 | 20.42 | 0.28% | 383 |
| Sep 1, 2026 | 20.55 | 20.60 | 20.36 | 20.37 | 20.36 | -2.73% | 5,660 |
| Aug 31, 2026 | 20.78 | 20.94 | 20.78 | 20.94 | 20.94 | -0.13% | 1,373 |
| Aug 28, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -3.15% | 243 |
| Aug 27, 2026 | 21.45 | 21.64 | 21.45 | 21.64 | 21.64 | 1.86% | 1,025 |
| Aug 26, 2026 | 21.06 | 21.36 | 21.06 | 21.25 | 21.25 | 0.28% | 400 |
| Aug 25, 2026 | 21.26 | 21.26 | 21.19 | 21.19 | 21.19 | 0.21% | 320 |
| Aug 24, 2026 | 21.32 | 21.43 | 21.14 | 21.14 | 21.14 | -4.27% | 981 |
| Aug 21, 2026 | 21.99 | 22.09 | 21.99 | 22.09 | 22.09 | 1.12% | 313 |
| Aug 20, 2026 | 21.53 | 21.84 | 21.46 | 21.84 | 21.84 | -2.51% | 415 |
| Aug 19, 2026 | 22.48 | 22.48 | 22.40 | 22.40 | 22.40 | -2.86% | 235 |
| Aug 18, 2026 | 23.01 | 23.36 | 23.01 | 23.06 | 23.06 | -4.35% | 3,600 |
| Aug 17, 2026 | 23.92 | 24.30 | 23.92 | 24.11 | 24.11 | 1.45% | 2,008 |
| Aug 14, 2026 | 23.50 | 23.77 | 23.50 | 23.77 | 23.77 | 0.29% | 286 |
| Aug 13, 2026 | 23.75 | 23.81 | 23.70 | 23.70 | 23.70 | -1.38% | 1,547 |
| Aug 12, 2026 | 23.73 | 24.03 | 23.70 | 24.03 | 24.03 | 3.35% | 4,003 |
| Aug 11, 2026 | 23.02 | 23.25 | 23.02 | 23.25 | 23.25 | 0.60% | 1,429 |
| Aug 10, 2026 | 24.00 | 24.00 | 23.03 | 23.11 | 23.11 | -0.88% | 4,395 |
| Aug 7, 2026 | 22.33 | 23.32 | 22.33 | 23.32 | 23.32 | 7.66% | 1,119 |
| Aug 6, 2026 | 20.88 | 22.07 | 20.88 | 21.66 | 21.66 | 2.75% | 2,036 |