VegaShares SpaceX & Beyond Earth ETF (XSPC)
NASDAQ: XSPC · Real-Time Price · USD
23.77
+0.07 (0.28%)
At close: Aug 14, 2026, 4:00 PM EDT
23.30
-0.47 (-1.97%)
After-hours: Aug 14, 2026, 5:00 PM EDT
XSPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,428 |
| 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 |
| Aug 5, 2026 | 21.25 | 21.50 | 21.08 | 21.08 | 21.08 | -2.24% | 7,249 |
| Aug 4, 2026 | 21.24 | 21.62 | 21.10 | 21.56 | 21.56 | 9.00% | 6,645 |
| Aug 3, 2026 | 18.49 | 19.78 | 18.49 | 19.78 | 19.78 | 6.22% | 651 |
| Jul 31, 2026 | 18.96 | 18.96 | 18.36 | 18.62 | 18.62 | 0.47% | 1,513 |
| Jul 30, 2026 | 18.15 | 18.54 | 18.15 | 18.54 | 18.54 | 6.46% | 1,201 |
| Jul 29, 2026 | 17.90 | 18.09 | 17.41 | 17.41 | 17.41 | -6.28% | 5,418 |
| Jul 28, 2026 | 18.58 | 18.58 | 17.85 | 18.58 | 18.58 | -2.62% | 886 |
| Jul 27, 2026 | 19.14 | 19.14 | 18.72 | 19.08 | 19.08 | 1.02% | 5,587 |
| Jul 24, 2026 | 19.58 | 19.58 | 18.89 | 18.89 | 18.89 | -4.69% | 630 |
| Jul 23, 2026 | 19.58 | 19.82 | 19.58 | 19.82 | 19.82 | 0.40% | 3,085 |
| Jul 22, 2026 | 19.90 | 20.11 | 19.74 | 19.74 | 19.74 | -2.05% | 6,527 |
| Jul 21, 2026 | 20.08 | 20.15 | 20.08 | 20.15 | 20.15 | 5.47% | 323 |
| Jul 20, 2026 | 19.46 | 19.46 | 19.10 | 19.10 | 19.10 | -1.06% | 1,604 |
| Jul 17, 2026 | 18.84 | 19.31 | 18.54 | 19.31 | 19.31 | -0.25% | 6,676 |
| Jul 16, 2026 | 20.19 | 20.19 | 19.29 | 19.36 | 19.36 | -6.18% | 1,791 |
| Jul 15, 2026 | 20.77 | 20.77 | 20.63 | 20.63 | 20.63 | -2.50% | 776 |
| Jul 14, 2026 | 21.25 | 21.42 | 21.16 | 21.16 | 21.16 | 1.52% | 1,686 |
| Jul 13, 2026 | 21.14 | 21.20 | 20.76 | 20.84 | 20.84 | -4.17% | 2,080 |
| Jul 10, 2026 | 21.96 | 21.96 | 21.75 | 21.75 | 21.75 | -2.10% | 1,048 |
| Jul 9, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.06% | 510 |
| Jul 8, 2026 | 22.18 | 22.50 | 21.96 | 22.20 | 22.20 | -0.13% | 1,813 |
| Jul 7, 2026 | 23.17 | 23.17 | 22.23 | 22.23 | 22.23 | -5.86% | 1,407 |
| Jul 6, 2026 | 24.17 | 24.17 | 23.62 | 23.62 | 23.62 | -1.62% | 1,133 |
| Jul 2, 2026 | 24.12 | 24.27 | 24.00 | 24.00 | 24.00 | -0.38% | 1,245 |
| Jul 1, 2026 | 24.54 | 24.75 | 24.10 | 24.10 | 24.10 | -2.48% | 8,789 |
| Jun 30, 2026 | 24.06 | 24.71 | 24.06 | 24.71 | 24.71 | 4.47% | 1,234 |
| Jun 29, 2026 | 22.88 | 23.65 | 22.84 | 23.65 | 23.65 | 7.57% | 2,618 |
| Jun 26, 2026 | 21.38 | 21.99 | 21.35 | 21.99 | 21.99 | 0.91% | 12,276 |
| Jun 25, 2026 | 21.55 | 21.79 | 21.44 | 21.79 | 21.79 | -0.99% | 2,778 |
| Jun 24, 2026 | 22.78 | 22.78 | 22.01 | 22.01 | 22.01 | -4.08% | 2,676 |
| Jun 23, 2026 | 22.73 | 23.43 | 22.73 | 22.95 | 22.95 | -3.42% | 2,331 |
| Jun 22, 2026 | 24.62 | 24.62 | 23.50 | 23.76 | 23.76 | -4.82% | 6,058 |
| Jun 18, 2026 | 25.47 | 25.47 | 24.12 | 24.96 | 24.96 | -0.81% | 13,485 |
| Jun 17, 2026 | 25.45 | 25.78 | 25.16 | 25.16 | 25.16 | -0.04% | 19,816 |