CGPT
VegaShares AI Inference ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)106
CGPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.72 | 19.72 | 19.72 | 19.72 | +0.647% | 107 | 0.000% |
| 2026-10-01 | 19.59 | 19.59 | 19.59 | 19.59 | +0.597% | 23 | +0.647% |
| 2026-09-30 | 19.54 | 19.54 | 19.47 | 19.47 | -2.262% | 324 | +1.248% |
| 2026-09-29 | 19.92 | 19.92 | 19.92 | 19.92 | +1.060% | 22 | -1.043% |
| 2026-09-28 | 19.71 | 19.71 | 19.71 | 19.71 | -4.038% | 262 | +0.006% |
| 2026-09-25 | 20.54 | 20.54 | 20.54 | 20.54 | +0.862% | 73 | -4.032% |
| 2026-09-24 | 20.39 | 20.39 | 20.37 | 20.37 | -0.016% | 221 | -3.205% |
| 2026-09-23 | 20.37 | 20.37 | 20.37 | 20.37 | -2.320% | 110 | -3.220% |
| 2026-09-22 | 20.72 | 20.86 | 20.72 | 20.86 | +2.827% | 6,325 | -5.465% |
| 2026-09-21 | 20.01 | 20.28 | 20.01 | 20.28 | +5.056% | 1,220 | -2.793% |
| 2026-09-18 | 19.11 | 19.31 | 19.11 | 19.31 | +3.585% | 813 | +2.122% |
| 2026-09-17 | 18.64 | 18.64 | 18.64 | 18.64 | +3.433% | 12 | +5.783% |
| 2026-09-16 | 18.02 | 18.02 | 18.02 | 18.02 | +2.959% | 64 | +9.415% |
| 2026-09-15 | 17.53 | 17.53 | 17.50 | 17.50 | +0.191% | 765 | +12.652% |
| 2026-09-14 | 17.50 | 17.64 | 17.39 | 17.47 | -4.966% | 3,151 | +12.867% |
| 2026-09-11 | 18.38 | 18.38 | 18.38 | 18.38 | +0.582% | 324 | +7.262% |
| 2026-09-10 | 18.27 | 18.27 | 18.27 | 18.27 | -2.637% | 157 | +7.886% |
| 2026-09-09 | 18.86 | 18.93 | 18.77 | 18.77 | -1.128% | 978 | +5.041% |
| 2026-09-08 | 18.98 | 18.98 | 18.98 | 18.98 | -0.012% | 544 | +3.856% |
| 2026-09-04 | 18.99 | 18.99 | 18.99 | 18.99 | +2.836% | 16 | +3.844% |
| 2026-09-03 | 18.34 | 18.46 | 18.34 | 18.46 | +0.582% | 201 | +6.789% |
| 2026-09-02 | 18.34 | 18.36 | 18.34 | 18.36 | -0.905% | 322 | +7.411% |
| 2026-09-01 | 18.52 | 18.52 | 18.52 | 18.52 | -2.940% | 36 | +6.439% |
| 2026-08-31 | 19.08 | 19.08 | 19.08 | 19.08 | +1.698% | 17 | +3.309% |
| 2026-08-28 | 18.93 | 18.95 | 18.77 | 18.77 | -2.380% | 545 | +5.064% |
| 2026-08-27 | 19.22 | 19.22 | 19.22 | 19.22 | +3.474% | 11 | +2.564% |
| 2026-08-26 | 18.58 | 18.58 | 18.58 | 18.58 | +1.240% | 31 | +6.126% |
| 2026-08-25 | 18.35 | 18.35 | 18.35 | 18.35 | +2.463% | 84 | +7.443% |
| 2026-08-24 | 17.90 | 17.91 | 17.84 | 17.91 | -4.711% | 715 | +10.089% |
| 2026-08-21 | 18.79 | 18.79 | 18.79 | 18.79 | -0.178% | 23 | +4.903% |
| 2026-08-20 | 18.83 | 18.83 | 18.83 | 18.83 | +0.487% | 41 | +4.716% |
| 2026-08-19 | 19.28 | 19.43 | 18.65 | 18.74 | -3.658% | 7,100 | +5.226% |
| 2026-08-18 | 19.84 | 20.00 | 19.45 | 19.45 | -6.667% | 6,830 | +1.377% |
| 2026-08-17 | 20.84 | 20.84 | 20.84 | 20.84 | +4.826% | 227 | -5.382% |
| 2026-08-14 | 20.20 | 20.20 | 19.82 | 19.88 | -0.959% | 1,584 | -0.816% |
| 2026-08-13 | 20.10 | 20.30 | 20.07 | 20.07 | 0.000% | 2,896 | -1.767% |