Dark

COOL
VegaShares AI Thermal, Cooling & Power Management ETF
stock NASDAQ ETF

Market Open

Sep 28, 2026 3:05:18 PM EDT

21.92USD-0.137%(+21.92)673

22.24Bid 22.31Ask 0.07Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	21.9500	21.9500	21.8300	21.9200	-0.814%	860	0.000%
2026-09-25	22.0000	22.1000	22.0000	22.1000	+2.173%	3,748	-0.814%
2026-09-23	21.7100	21.7100	21.6300	21.6300	-0.414%	5,149	+1.341%
2026-09-22	21.6300	21.7300	21.6200	21.7200	+8.927%	19,197	+0.921%
2026-09-16	19.9800	20.0000	19.9400	19.9400	-5.810%	1,806	+9.930%
2026-09-09	21.1700	21.1700	21.1700	21.1700	-1.535%	944	+3.543%
2026-09-04	21.2700	21.5000	21.2700	21.5000	+5.392%	3,798	+1.953%
2026-09-03	20.3300	20.4000	20.3300	20.4000	-1.163%	3,825	+7.451%
2026-09-02	20.7000	20.7100	20.5500	20.6400	-0.048%	6,516	+6.202%
2026-09-01	20.6900	20.6900	20.6500	20.6500	-1.291%	1,149	+6.150%
2026-08-31	20.9200	20.9200	20.9200	20.9200	+2.599%	3,886	+4.780%
2026-08-28	20.3900	20.3900	20.3900	20.3900	-1.498%	1,317	+7.504%
2026-08-27	20.6700	20.7000	20.5700	20.7000	+2.934%	2,789	+5.894%
2026-08-26	20.1600	20.1600	20.0700	20.1100	+4.794%	32,289	+9.000%
2026-08-24	19.1900	19.1900	19.1900	19.1900	-1.791%	1,341	+14.226%
2026-08-20	19.4700	19.5400	19.4700	19.5400	+76.036%	1,832	+12.180%
2024-06-24	11.2000	11.2399	11.1000	11.1000	-1.137%	6,338	+97.477%
2024-06-21	11.1800	11.2600	11.1250	11.2277	+1.150%	7,705	+95.231%
2024-06-20	11.2000	11.2100	11.0500	11.1000	-0.894%	10,494	+97.477%
2024-06-18	11.2200	11.2924	11.1800	11.2001	-1.754%	6,138	+95.713%
2024-06-17	11.6300	11.6300	11.4000	11.4000	0.000%	1,527	+92.281%
2024-06-14	11.5000	11.6300	11.3000	11.4000	-1.299%	7,813	+92.281%
2024-06-13	11.9300	11.9300	11.5500	11.5500	-3.077%	7,239	+89.784%
2024-06-12	11.9500	11.9500	11.8853	11.9167	-0.694%	3,040	+83.944%
2024-06-11	11.8500	12.0000	11.7001	12.0000	+3.896%	2,064	+82.667%
2024-06-10	12.1800	12.2500	11.5500	11.5500	-5.714%	3,797	+89.784%
2024-06-07	12.3200	12.3200	12.0000	12.2500	+0.262%	2,523	+78.939%
2024-06-06	12.2500	12.2500	12.0000	12.2180	-0.180%	2,873	+79.407%
2024-06-05	12.0000	12.2500	11.9750	12.2400	+1.157%	3,841	+79.085%
2024-06-04	11.3200	12.9500	11.3200	12.1000	+3.596%	33,698	+81.157%
2024-06-03	11.6200	11.7300	11.6200	11.6800	-0.171%	2,707	+87.671%
2024-05-31	11.4500	12.4800	11.3200	11.7000	+5.405%	48,851	+87.350%
2024-05-30	11.1000	11.1000	11.1000	11.1000	0.000%	755	+97.477%
2024-05-28	11.1100	11.1100	11.1000	11.1000	0.000%	664	+97.477%
2024-05-24	11.1000	11.1000	11.0900	11.1000	-0.090%	602	+97.477%
2024-05-22	10.9100	11.1100	10.9100	11.1100	+0.725%	355	+97.300%
2024-05-20	11.0300	11.0300	11.0300	11.0300	-1.076%	206	+98.731%
2024-05-17	11.1500	11.1500	11.1500	11.1500	-1.675%	611	+96.592%
2024-05-16	11.3400	11.3400	11.3400	11.3400	-0.264%	722	+93.298%
2024-05-10	11.1100	11.4200	11.1100	11.3700	+2.432%	1,226	+92.788%
2024-05-08	11.0400	11.1000	11.0200	11.1000	-2.632%	7,157	+97.477%
2024-05-07	11.4400	11.4900	11.2550	11.4000	-0.870%	2,288	+92.281%
2024-05-03	11.9000	11.9500	11.4500	11.5000	-1.288%	5,262	+90.609%
2024-04-29	11.5000	12.0000	11.3000	11.6501	+2.747%	4,555	+88.153%
2024-04-25	11.0400	11.3386	11.0000	11.3386	-2.840%	2,523	+93.322%
2024-04-24	11.6500	11.6800	11.6500	11.6700	+5.995%	1,200	+87.832%
2024-04-19	11.3200	11.3200	11.0100	11.0100	-0.542%	341	+99.092%
2024-04-18	11.0700	11.0700	11.0700	11.0700	+0.363%	415	+98.013%
2024-04-17	11.0300	11.0300	11.0300	11.0300	-2.648%	145	+98.731%
2024-04-12	11.3300	11.3300	11.3300	11.3300	+0.265%	161	+93.469%
2024-04-11	11.3000	11.3000	11.3000	11.3000	+2.727%	408	+93.982%
2024-04-10	11.1500	11.1500	11.0000	11.0000	0.000%	1,230	+99.273%
2024-04-09	11.0000	11.0000	11.0000	11.0000	-5.822%	429	+99.273%
2024-04-04	11.6800	11.6800	11.6500	11.6800	-0.171%	2,059	+87.671%
2024-04-03	11.7400	11.9500	11.4500	11.7000	-2.498%	2,634	+87.350%
2024-04-02	11.0000	11.9998	11.0000	11.9998	+9.089%	2,074	+82.670%
2024-03-28	10.9900	11.0000	10.9900	11.0000	+0.091%	1,039	+99.273%
2024-03-27	10.9900	10.9900	10.9900	10.9900	+0.733%	203	+99.454%
2024-03-26	11.0000	11.0000	10.9100	10.9100	-0.092%	425	+100.917%
2024-03-21	10.9300	10.9500	10.9164	10.9200	-0.090%	3,542	+100.733%
2024-03-18	10.9298	10.9298	10.9298	10.9298	+0.002%	204	+100.553%
2024-03-15	10.8966	10.9296	10.8966	10.9296	+0.364%	467	+100.556%
2024-03-13	10.9300	10.9300	10.8900	10.8900	-0.092%	1,255	+101.286%
2024-03-12	10.8900	10.9000	10.8800	10.9000	+0.171%	974	+101.101%
2024-03-07	10.9800	10.9800	10.8700	10.8814	-0.353%	8,598	+101.445%
2024-03-06	10.9600	10.9600	10.9200	10.9200	+0.349%	521	+100.733%
2024-03-04	10.8826	10.8826	10.8820	10.8820	-0.786%	1,071	+101.434%
2024-03-01	10.9900	10.9900	10.8834	10.9682	-0.216%	2,187	+99.850%
2024-02-29	10.9919	10.9919	10.9919	10.9919	+0.843%	1,435	+99.420%
2024-02-27	10.9000	10.9000	10.9000	10.9000	+0.184%	100	+101.101%
2024-02-26	10.9000	10.9000	10.8800	10.8800	-0.184%	4,303	+101.471%
2024-02-23	10.8410	10.9008	10.8410	10.9001	+0.462%	5,367	+101.099%
2024-02-22	10.8500	10.8500	10.8500	10.8500	0.000%	201	+102.028%
2024-02-21	10.8100	10.8600	10.8100	10.8500	+0.930%	16,833	+102.028%
2024-02-20	10.7500	10.7500	10.7500	10.7500	0.000%	103	+103.907%
2024-02-16	10.7500	10.7500	10.7500	10.7500	-0.093%	100	+103.907%
2024-02-15	10.7600	10.7600	10.7600	10.7600	+0.093%	101	+103.717%
2024-02-09	10.7500	10.7500	10.7500	10.7500	-0.104%	296	+103.907%
2024-02-07	10.7500	10.7612	10.7500	10.7612	+0.104%	501	+103.695%
2024-02-05	10.7900	10.7900	10.7500	10.7500	-0.645%	6,302	+103.907%
2024-01-31	10.8300	10.8300	10.8198	10.8198	+0.649%	288	+102.592%
2024-01-29	10.7500	10.7500	10.7500	10.7500	+0.373%	2,174	+103.907%
2024-01-26	10.7100	10.7100	10.7100	10.7100	0.000%	14	+104.669%
2024-01-24	10.7000	10.7100	10.7000	10.7100	-0.093%	225	+104.669%
2024-01-16	10.7202	10.7203	10.7200	10.7200	+0.187%	1,050	+104.478%
2024-01-11	10.6900	10.7000	10.6900	10.7000	+0.004%	2,798	+104.860%
2024-01-08	10.6996	10.6996	10.6996	10.6996	-1.386%	100	+104.867%
2024-01-03	10.8300	10.8700	10.8000	10.8500	+1.686%	2,205	+102.028%
2023-12-29	10.7400	10.7400	10.6700	10.6701	-0.373%	4,078	+105.434%
2023-12-22	10.7000	10.7100	10.7000	10.7100	+0.093%	1,168	+104.669%
2023-12-21	10.7000	10.7000	10.6900	10.7000	+0.281%	1,862	+104.860%
2023-12-20	10.6700	10.6700	10.6700	10.6700	-0.001%	1,195	+105.436%
2023-12-14	10.7000	10.7000	10.6700	10.6701	-0.372%	24,999	+105.434%
2023-12-13	10.7099	10.7099	10.7099	10.7099	+0.374%	1,030	+104.670%
2023-12-12	10.6700	10.6700	10.6700	10.6700	0.000%	1,001	+105.436%
2023-12-11	10.6700	10.6700	10.6700	10.6700	-0.280%	1,748	+105.436%
2023-12-08	10.7700	10.7700	10.6700	10.7000	-0.280%	7,925	+104.860%
2023-12-07	10.7300	10.7300	10.7300	10.7300	-0.158%	100	+104.287%
2023-12-06	10.6700	10.7470	10.6700	10.7470	+0.722%	2,556	+103.964%
2023-12-05	10.6700	10.6700	10.6700	10.6700	-0.094%	148	+105.436%
2023-12-04	10.6800	10.6800	10.6800	10.6800	0.000%	101	+105.243%
2023-12-01	10.6800	10.6800	10.6800	10.6800	+0.094%	105	+105.243%
2023-11-30	10.6700	10.6700	10.6700	10.6700	-2.874%	135	+105.436%
2023-11-21	10.6300	10.9857	10.6300	10.9857	+0.786%	705	+99.532%
2023-11-20	10.9000	10.9000	10.9000	10.9000	-0.909%	604	+101.101%
2023-11-14	11.0000	11.0000	11.0000	11.0000	+3.676%	101	+99.273%
2023-11-09	10.6100	10.6100	10.6100	10.6100	-3.105%	122	+106.598%
2023-11-08	10.9000	10.9500	10.9000	10.9500	+0.459%	9,126	+100.183%
2023-11-03	10.9000	10.9000	10.9000	10.9000	0.000%	205	+101.101%
2023-11-02	10.9500	10.9500	10.9000	10.9000	-0.547%	1,111	+101.101%
2023-11-01	10.9600	10.9600	10.9600	10.9600	0.000%	1,050	+100.000%
2023-10-31	10.9900	10.9900	10.9600	10.9600	-0.228%	384	+100.000%
2023-10-30	10.9850	10.9850	10.9850	10.9850	0.000%	225	+99.545%
2023-10-27	10.9900	11.0100	10.9850	10.9850	-0.227%	1,001	+99.545%
2023-10-25	11.0100	11.0100	11.0100	11.0100	+0.091%	319	+99.092%
2023-10-20	11.0000	11.0000	11.0000	11.0000	-0.091%	168	+99.273%
2023-10-19	11.0200	11.0200	11.0100	11.0100	+0.091%	458	+99.092%
2023-10-18	11.0100	11.2500	10.9600	11.0000	+0.356%	29,941	+99.273%
2023-10-17	10.9610	10.9610	10.9610	10.9610	0.000%	270	+99.982%
2023-10-16	10.9610	10.9610	10.9610	10.9610	-0.091%	307	+99.982%
2023-10-13	10.9710	10.9710	10.9710	10.9710	0.000%	383	+99.799%
2023-10-12	10.9601	10.9710	10.9601	10.9710	-0.173%	2,937	+99.799%
2023-10-11	11.0077	11.0077	10.9900	10.9900	+0.091%	412	+99.454%
2023-10-09	10.9800	10.9800	10.9800	10.9800	+0.182%	254	+99.636%
2023-10-05	10.9601	10.9700	10.9600	10.9600	0.000%	3,223	+100.000%
2023-10-03	10.9650	10.9650	10.9600	10.9600	-0.009%	4,212	+100.000%
2023-10-02	10.9610	10.9610	10.9610	10.9610	0.000%	111	+99.982%
2023-09-28	10.9610	10.9610	10.9610	10.9610	-0.264%	192	+99.982%
2023-09-27	10.9620	11.0000	10.9600	10.9900	-0.181%	2,811	+99.454%
2023-09-26	11.0100	11.0100	11.0098	11.0099	+0.052%	1,634	+99.094%
2023-09-22	10.9600	11.0042	10.9600	11.0042	+0.403%	2,722	+99.197%
2023-09-21	10.9300	10.9800	10.9300	10.9600	+0.274%	14,914	+100.000%
2023-09-20	10.9100	10.9300	10.9100	10.9300	-0.455%	2,459	+100.549%
2023-09-19	10.9700	10.9800	10.9000	10.9800	0.000%	1,584	+99.636%
2023-09-18	10.9000	10.9800	10.9000	10.9800	0.000%	1,250	+99.636%
2023-09-15	10.9000	10.9800	10.9000	10.9800	0.000%	3,364	+99.636%
2023-09-12	10.8800	10.9800	10.8700	10.9800	+0.826%	1,144	+99.636%
2023-09-11	10.8700	10.9800	10.8700	10.8900	-0.820%	5,256	+101.286%
2023-09-08	10.8800	10.9800	10.8800	10.9800	+0.457%	2,252	+99.636%
2023-09-06	10.9200	10.9300	10.8700	10.9300	+0.183%	4,970	+100.549%
2023-09-05	10.9688	10.9688	10.9100	10.9100	-0.274%	565	+100.917%
2023-09-01	10.9700	10.9702	10.9100	10.9400	+0.490%	3,675	+100.366%
2023-08-30	10.8700	10.9500	10.8700	10.8867	-0.669%	712	+101.347%
2023-08-29	10.9500	10.9600	10.9500	10.9600	+0.183%	909	+100.000%
2023-08-28	10.8900	10.9400	10.8900	10.9400	+0.183%	1,512	+100.366%
2023-08-24	10.9200	10.9200	10.8500	10.9200	+0.275%	1,030	+100.733%
2023-08-23	10.8589	10.8900	10.8589	10.8900	-0.548%	1,455	+101.286%
2023-08-22	10.8800	10.9616	10.8700	10.9500	+0.736%	3,333	+100.183%
2023-08-21	10.8500	10.8800	10.8302	10.8700	+0.369%	6,640	+101.656%
2023-08-18	10.8300	10.8300	10.8300	10.8300	0.000%	574	+102.401%
2023-08-17	10.7900	10.8300	10.7900	10.8300	+0.046%	3,713	+102.401%
2023-08-16	10.8499	10.8500	10.8100	10.8250	+0.139%	4,607	+102.494%
2023-08-15	10.7600	10.8500	10.7600	10.8100	0.000%	6,487	+102.775%
2023-08-14	10.8900	10.8900	10.7800	10.8100	-0.092%	7,201	+102.775%
2023-08-10	10.9000	10.9000	10.8200	10.8200	-0.643%	4,392	+102.588%
2023-08-09	10.9300	10.9300	10.8200	10.8900	-0.548%	3,190	+101.286%
2023-08-07	10.9500	10.9500	10.9500	10.9500	+1.577%	106	+100.183%
2023-08-04	10.7800	10.7800	10.7800	10.7800	-1.642%	306	+103.340%
2023-08-03	10.9600	10.9600	10.9600	10.9600	-0.091%	1,305	+100.000%
2023-08-02	10.9600	10.9700	10.9600	10.9700	+0.596%	521	+99.818%
2023-08-01	10.9050	10.9050	10.9050	10.9050	+0.414%	162	+101.009%
2023-07-31	10.9700	11.0000	10.8600	10.8600	+0.092%	793	+101.842%
2023-07-28	10.8600	11.1700	10.8500	10.8500	-0.046%	24,705	+102.028%
2023-07-27	10.8500	10.8600	10.8400	10.8550	+0.046%	10,437	+101.935%
2023-07-26	10.9000	10.9001	10.8500	10.8500	-0.458%	3,969	+102.028%
2023-07-25	10.9500	10.9700	10.8600	10.8999	+0.460%	12,886	+101.103%
2023-07-24	10.8400	10.8500	10.8400	10.8500	+0.185%	1,295	+102.028%
2023-07-21	10.7400	10.8300	10.7300	10.8300	+0.278%	5,711	+102.401%
2023-07-20	10.8399	10.8800	10.8000	10.8000	-0.369%	1,660	+102.963%
2023-07-19	10.8401	10.8401	10.8400	10.8400	0.000%	537	+102.214%
2023-07-18	10.8000	10.8700	10.8000	10.8400	-0.276%	5,603	+102.214%
2023-07-17	10.8500	10.9800	10.8200	10.8700	+0.277%	18,083	+101.656%
2023-07-14	11.1200	11.6700	10.8400	10.8400	-0.368%	36,723	+102.214%
2023-07-13	10.7500	13.7000	10.7400	10.8800	+0.276%	220,701	+101.471%
2023-07-12	10.7200	10.8500	10.6900	10.8500	0.000%	1,157	+102.028%
2023-07-11	10.6500	10.9700	10.6500	10.8500	+1.782%	2,340	+102.028%
2023-07-10	10.6601	10.6700	10.6600	10.6600	0.000%	4,336	+105.629%
2023-07-07	10.6601	10.6665	10.6600	10.6600	-0.047%	2,063	+105.629%
2023-07-06	10.7350	10.7350	10.6600	10.6650	-0.047%	4,145	+105.532%
2023-07-05	10.6700	10.7000	10.6700	10.6700	-0.280%	5,215	+105.436%
2023-07-03	10.6600	10.7000	10.6600	10.7000	0.000%	490	+104.860%
2023-06-30	10.7000	10.7000	10.7000	10.7000	+0.375%	374	+104.860%
2023-06-29	10.6819	10.7000	10.6600	10.6600	-0.374%	1,606	+105.629%
2023-06-28	10.6600	10.7000	10.6600	10.7000	0.000%	8,667	+104.860%
2023-06-27	10.6600	10.7300	10.6600	10.7000	-0.465%	25,742	+104.860%
2023-06-26	10.8000	10.8000	10.6800	10.7500	-0.647%	4,383	+103.907%
2023-06-23	10.8750	11.2000	10.6600	10.8200	-2.081%	39,773	+102.588%
2023-06-22	10.8500	11.0500	10.8500	11.0500	+0.455%	13,948	+98.371%
2023-06-21	11.1700	11.2400	10.8500	11.0000	-2.135%	15,378	+99.273%
2023-06-20	11.1350	11.4100	10.9300	11.2400	+2.368%	32,728	+95.018%
2023-06-16	11.6100	11.8800	10.7000	10.9800	-7.809%	52,845	+99.636%
2023-06-15	11.5000	14.9999	10.8700	11.9100	+13.427%	413,264	+84.047%
2023-06-14	10.7200	10.7200	10.5000	10.5001	+0.001%	43,724	+108.760%
2023-06-13	10.4400	10.5000	10.4400	10.5000	+0.382%	2,153	+108.762%
2023-06-12	10.3700	10.4600	10.3700	10.4600	+0.674%	5,231	+109.560%
2023-06-09	10.3900	10.3900	10.2500	10.3900	-0.096%	22,020	+110.972%
2023-06-08	10.4000	10.4000	10.3900	10.4000	+0.096%	400	+110.769%
2023-06-07	10.3750	10.3900	10.3750	10.3900	+0.386%	1,178	+110.972%
2023-06-06	10.3600	10.3600	10.3500	10.3501	-0.287%	707	+111.785%
2023-06-05	10.3799	10.4000	10.3700	10.3799	-0.193%	2,539	+111.177%
2023-06-02	10.3900	10.4000	10.3900	10.4000	0.000%	2,813	+110.769%
2023-06-01	10.3800	10.4000	10.3800	10.4000	+0.096%	3,173	+110.769%
2023-05-31	10.3900	10.4000	10.3897	10.3900	+0.005%	2,859	+110.972%
2023-05-30	10.4900	10.4900	10.3800	10.3895	+1.361%	5,371	+110.982%
2023-05-26	10.3000	10.3000	10.2500	10.2500	+0.294%	16,133	+113.854%
2023-05-25	10.2400	10.2400	10.2200	10.2200	-0.195%	676	+114.481%
2023-05-24	10.2069	10.2400	10.2069	10.2400	+0.392%	13,544	+114.063%
2023-05-22	10.2000	10.2000	10.1950	10.2000	0.000%	5,323	+114.902%
2023-05-19	10.2000	10.2000	10.2000	10.2000	+0.098%	200	+114.902%
2023-05-18	10.1900	10.1900	10.1900	10.1900	-0.001%	4,567	+115.113%
2023-05-17	10.1950	10.1950	10.1900	10.1901	+0.001%	14,152	+115.111%
2023-05-16	10.1700	10.2000	10.1600	10.1900	+0.791%	12,495	+115.113%
2023-05-15	10.1700	10.1700	10.1100	10.1100	-0.394%	1,002	+116.815%
2023-05-12	10.1300	10.1600	10.1300	10.1500	+0.296%	6,600	+115.961%
2023-05-10	10.1200	10.1200	10.1200	10.1200	+0.099%	10,415	+116.601%
2023-05-09	10.1100	10.1100	10.1100	10.1100	-0.099%	444	+116.815%
2023-05-08	10.1200	10.1200	10.1200	10.1200	-0.099%	100	+116.601%
2023-05-04	10.1100	10.1400	10.1100	10.1300	0.000%	15,965	+116.387%
2023-05-01	10.1300	10.1300	10.1300	10.1300	+0.198%	109	+116.387%
2023-04-28	10.1100	10.1100	10.1100	10.1100	0.000%	2,112	+116.815%
2023-04-27	10.1100	10.1200	10.1100	10.1100	-0.049%	26,436	+116.815%
2023-04-26	10.1200	10.1200	10.1150	10.1150	-0.049%	9,907	+116.708%
2023-04-25	10.1100	10.1200	10.1100	10.1200	+0.099%	6,221	+116.601%
2023-04-24	10.1100	10.1100	10.1100	10.1100	+0.099%	210	+116.815%
2023-04-17	10.1000	10.1000	10.0996	10.1000	0.000%	11,600	+117.030%
2023-04-13	10.1000	10.1000	10.1000	10.1000	+0.099%	999	+117.030%
2023-04-12	10.0800	10.0950	10.0800	10.0900	+0.099%	1,771	+117.245%
2023-04-10	10.0800	10.1000	10.0700	10.0800	+0.099%	66,905	+117.460%
2023-04-06	10.0600	10.0700	10.0500	10.0700	+0.099%	106,170	+117.676%
2023-04-05	10.2000	10.2000	10.0500	10.0600	-0.396%	41,332	+117.893%
2023-04-04	10.1000	10.1000	10.0900	10.1000	+0.099%	9,586	+117.030%
2023-04-03	10.0799	10.1000	10.0798	10.0900	+0.099%	9,203	+117.245%
2023-03-31	10.0800	10.0800	10.0500	10.0800	-0.198%	3,100	+117.460%
2023-03-29	10.1000	10.1000	10.1000	10.1000	+0.099%	1,020	+117.030%
2023-03-28	10.0800	10.0900	10.0700	10.0900	+0.099%	7,604	+117.245%
2023-03-27	10.0789	10.0800	10.0700	10.0800	0.000%	3,300	+117.460%
2023-03-24	10.0500	10.0800	10.0500	10.0800	+0.299%	5,677	+117.460%
2023-03-23	10.0500	10.0800	10.0500	10.0500	-0.298%	1,401	+118.109%
2023-03-21	10.0500	10.0800	10.0500	10.0800	0.000%	300	+117.460%
2023-03-20	10.0800	10.0800	10.0800	10.0800	+0.299%	312	+117.460%
2023-03-15	10.0100	10.0500	10.0100	10.0500	+0.390%	9,675	+118.109%
2023-03-13	10.0100	10.0110	10.0000	10.0110	+0.010%	8,872	+118.959%
2023-03-10	10.0400	10.0400	10.0000	10.0100	-0.498%	3,100	+118.981%
2023-03-09	10.0600	10.0601	10.0600	10.0601	-0.098%	701	+117.890%
2023-03-08	10.0600	10.0700	10.0600	10.0700	+0.099%	2,967	+117.676%
2023-03-07	10.0511	10.0800	10.0500	10.0600	-0.099%	12,782	+117.893%
2023-03-06	10.0800	10.0800	10.0650	10.0700	+0.198%	1,301	+117.676%
2023-03-02	10.0800	10.0800	10.0501	10.0501	+0.001%	597	+118.107%
2023-03-01	10.0500	10.0550	10.0500	10.0500	0.000%	4,565	+118.109%
2023-02-28	10.0600	10.0600	10.0500	10.0500	-0.099%	471	+118.109%
2023-02-27	10.0700	10.0700	10.0400	10.0600	-0.099%	9,820	+117.893%
2023-02-24	10.0600	10.0700	10.0600	10.0700	+0.099%	556	+117.676%
2023-02-23	10.0200	10.0600	10.0200	10.0600	+0.550%	6,699	+117.893%
2023-02-22	10.0001	10.0100	10.0000	10.0050	-0.249%	3,205	+119.090%
2023-02-21	10.0000	10.0800	10.0000	10.0300	0.000%	3,703	+118.544%
2023-02-17	10.0300	10.0300	10.0300	10.0300	-0.100%	307	+118.544%
2023-02-16	10.0400	10.0500	10.0000	10.0400	0.000%	7,197	+118.327%
2023-02-15	10.0400	10.0499	10.0400	10.0400	0.000%	536	+118.327%
2023-02-14	10.0400	10.0400	10.0400	10.0400	0.000%	308	+118.327%
2023-02-13	10.0400	10.0400	10.0201	10.0400	-0.099%	762	+118.327%
2023-02-10	10.0100	10.0500	10.0100	10.0499	+0.399%	815	+118.112%
2023-02-09	10.0100	10.0287	10.0100	10.0100	-0.398%	827	+118.981%
2023-02-08	10.0454	10.0500	10.0400	10.0500	-0.199%	1,543	+118.109%
2023-02-07	10.0700	10.0700	10.0700	10.0700	+0.199%	386	+117.676%
2023-02-06	10.0500	10.0500	10.0500	10.0500	+0.100%	4,939	+118.109%
2023-02-02	10.0400	10.0400	10.0400	10.0400	0.000%	192	+118.327%
2023-02-01	10.0400	10.0400	10.0400	10.0400	+0.100%	1,422	+118.327%
2023-01-31	10.0300	10.0500	10.0300	10.0300	+0.200%	21,436	+118.544%
2023-01-30	10.0500	10.0500	10.0100	10.0100	-0.398%	390	+118.981%
2023-01-27	10.0500	10.0500	10.0400	10.0500	+0.100%	4,395	+118.109%
2023-01-26	10.0400	10.0500	10.0400	10.0400	-0.100%	7,918	+118.327%
2023-01-25	10.0400	10.0500	10.0400	10.0500	0.000%	10,882	+118.109%
2023-01-24	10.0400	10.0500	10.0400	10.0500	+0.100%	10,625	+118.109%
2023-01-23	10.0300	10.0400	10.0300	10.0400	-0.199%	1,295	+118.327%
2023-01-20	10.0600	10.0800	10.0500	10.0600	0.000%	4,222	+117.893%
2023-01-19	10.0450	10.0800	10.0450	10.0600	+0.199%	3,316	+117.893%
2023-01-18	10.0450	10.0500	10.0400	10.0400	0.000%	5,269	+118.327%
2023-01-13	10.0200	10.0400	10.0200	10.0400	-0.199%	2,684	+118.327%
2023-01-12	10.0300	10.0600	10.0300	10.0600	0.000%	300	+117.893%
2023-01-09	9.9701	10.0600	9.9701	10.0600	+0.802%	3,906	+117.893%
2023-01-04	9.9600	10.0600	9.9500	9.9800	+0.910%	3,820	+119.639%
2022-12-30	9.8300	9.8900	9.8200	9.8900	+0.508%	6,344	+121.638%
2022-12-29	9.8900	9.9000	9.8000	9.8400	-0.304%	10,952	+122.764%
2022-12-28	9.8400	9.8900	9.8400	9.8700	+0.407%	32,811	+122.087%
2022-12-27	9.7200	9.8900	9.7200	9.8300	+1.236%	22,025	+122.991%
2022-12-23	9.7100	9.7100	9.7100	9.7100	0.000%	283	+125.747%
2022-12-22	9.7100	9.7100	9.7100	9.7100	0.000%	179	+125.747%
2022-12-21	9.7700	9.8800	9.6800	9.7100	-1.919%	51,248	+125.747%
2022-12-20	9.8700	9.9000	9.8500	9.9000	-0.302%	1,524	+121.414%
2022-12-16	9.9400	9.9400	9.9300	9.9300	-0.700%	544	+120.745%
2022-12-15	10.0000	10.0000	10.0000	10.0000	-0.201%	153	+119.200%
2022-12-14	10.0600	10.0600	10.0200	10.0201	-0.305%	6,763	+118.760%
2022-12-13	10.0700	10.0700	10.0400	10.0508	-0.191%	2,159	+118.092%
2022-12-12	10.0700	10.0800	10.0700	10.0700	0.000%	98,508	+117.676%
2022-12-09	10.0700	10.0722	10.0700	10.0700	-0.050%	255,791	+117.676%
2022-12-08	10.0700	10.0800	10.0700	10.0750	+0.050%	751,294	+117.568%
2022-12-07	10.0700	10.0800	10.0700	10.0700	0.000%	12,388	+117.676%
2022-12-06	10.0750	10.0750	10.0700	10.0700	0.000%	20,546	+117.676%
2022-12-05	10.0750	10.0750	10.0700	10.0700	-0.050%	9,226	+117.676%
2022-12-02	10.0700	10.0800	10.0700	10.0750	+0.149%	13,325	+117.568%
2022-12-01	10.0700	10.0700	10.0600	10.0600	0.000%	6,928	+117.893%
2022-11-30	10.0600	10.0600	10.0600	10.0600	0.000%	18,929	+117.893%
2022-11-29	10.0600	10.0601	10.0500	10.0600	+0.100%	20,419	+117.893%
2022-11-28	10.0600	10.0600	10.0500	10.0500	-0.099%	1,175,931	+118.109%
2022-11-25	10.0600	10.0700	10.0600	10.0600	0.000%	16,004	+117.893%
2022-11-23	10.0500	10.0700	10.0500	10.0600	0.000%	210,343	+117.893%
2022-11-22	10.0500	10.0600	10.0500	10.0600	-0.099%	1,002	+117.893%
2022-11-21	10.0493	10.0700	10.0490	10.0700	+0.199%	7,108	+117.676%
2022-11-18	10.0450	10.0500	10.0450	10.0500	+0.100%	5,562	+118.109%
2022-11-17	10.0450	10.0450	10.0400	10.0400	-0.050%	20,302	+118.327%
2022-11-16	10.0450	10.0450	10.0450	10.0450	+0.050%	1,202	+118.218%
2022-11-15	10.0400	10.0700	10.0400	10.0400	0.000%	20,591	+118.327%
2022-11-14	10.0400	10.0400	10.0400	10.0400	-0.100%	106	+118.327%
2022-11-11	10.0400	10.0500	10.0400	10.0500	0.000%	386	+118.109%
2022-11-10	10.0300	10.0500	10.0300	10.0500	+0.172%	6,994	+118.109%
2022-11-09	10.0327	10.0327	10.0327	10.0327	+0.027%	191	+118.486%
2022-11-08	10.0500	10.0500	10.0300	10.0300	0.000%	427	+118.544%
2022-11-07	10.0300	10.0300	10.0300	10.0300	0.000%	115	+118.544%
2022-11-04	10.0300	10.0300	10.0300	10.0300	-0.100%	1,008	+118.544%
2022-11-03	10.0200	10.0400	10.0200	10.0400	+0.200%	2,514	+118.327%
2022-11-01	10.0200	10.0350	10.0200	10.0200	0.000%	38,721	+118.762%
2022-10-31	10.0201	10.0201	10.0200	10.0200	0.000%	560	+118.762%
2022-10-28	10.0200	10.0200	10.0200	10.0200	0.000%	27,691	+118.762%
2022-10-27	10.0200	10.0200	10.0200	10.0200	-0.034%	1,682	+118.762%
2022-10-26	10.0100	10.0234	10.0100	10.0234	+0.134%	2,776	+118.688%
2022-10-25	10.0250	10.0250	10.0100	10.0100	+0.100%	311	+118.981%
2022-10-24	10.0100	10.0100	10.0000	10.0000	-0.001%	259,215	+119.200%
2022-10-21	10.0000	10.0001	10.0000	10.0001	+0.001%	1,167	+119.198%
2022-10-20	10.0000	10.0100	10.0000	10.0000	0.000%	6,892	+119.200%
2022-10-19	10.0000	10.0000	10.0000	10.0000	0.000%	12,617	+119.200%
2022-10-18	10.0100	10.0100	10.0000	10.0000	0.000%	357	+119.200%
2022-10-17	10.0000	10.0000	10.0000	10.0000	+0.100%	3,935	+119.200%
2022-10-14	10.0000	10.0000	9.9900	9.9900	0.000%	2,229	+119.419%
2022-10-13	9.9850	9.9960	9.9800	9.9900	0.000%	26,763	+119.419%
2022-10-12	9.9900	9.9900	9.9900	9.9900	0.000%	3,980	+119.419%
2022-10-11	9.9900	9.9900	9.9900	9.9900	+0.201%	29,633	+119.419%
2022-10-07	9.9800	9.9800	9.9700	9.9700	0.000%	44,072	+119.860%
2022-10-06	9.9800	9.9800	9.9700	9.9700	0.000%	180,146	+119.860%
2022-10-05	9.9750	9.9750	9.9700	9.9700	-0.050%	34,528	+119.860%
2022-10-04	9.9700	9.9800	9.9600	9.9750	+0.050%	204,721	+119.749%
2022-10-03	9.9600	9.9700	9.9600	9.9700	+0.050%	37,717	+119.860%
2022-09-30	9.9650	9.9650	9.9650	9.9650	+0.050%	50,936	+119.970%
2022-09-29	9.9600	9.9600	9.9600	9.9600	0.000%	62,501	+120.080%
2022-09-28	9.9600	9.9600	9.9500	9.9600	+0.101%	132,681	+120.080%
2022-09-27	9.9500	9.9500	9.9500	9.9500	-0.100%	2,827	+120.302%
2022-09-26	9.9600	9.9600	9.9550	9.9600	+0.101%	227,147	+120.080%
2022-09-23	9.9500	9.9600	9.9500	9.9500	-0.001%	122,412	+120.302%
2022-09-22	9.9501	9.9501	9.9501	9.9501	+0.001%	223	+120.299%
2022-09-21	9.9500	9.9700	9.9500	9.9500	-0.050%	46,149	+120.302%
2022-09-20	9.9700	9.9700	9.9550	9.9550	-0.100%	50,337	+120.191%
2022-09-16	9.9650	9.9650	9.9650	9.9650	0.000%	491	+119.970%
2022-09-15	9.9600	9.9650	9.9600	9.9650	+0.050%	554	+119.970%
2022-09-14	9.9600	9.9600	9.9600	9.9600	-0.041%	5,740	+120.080%
2022-09-13	9.9600	9.9641	9.9600	9.9641	+0.041%	17,512	+119.990%
2022-09-12	9.9600	9.9650	9.9600	9.9600	+0.008%	787,001	+120.080%
2022-09-09	9.9600	9.9600	9.9592	9.9592	+0.092%	251	+120.098%
2022-09-08	9.9550	9.9600	9.9500	9.9500	0.000%	370,315	+120.302%
2022-09-07	9.9600	9.9600	9.9500	9.9500	-0.201%	3,372	+120.302%
2022-09-02	9.9700	9.9700	9.9700	9.9700	+0.302%	179	+119.860%
2022-08-31	9.9400	9.9400	9.9400	9.9400	+0.050%	21,610	+120.523%
2022-08-30	9.9400	9.9400	9.9350	9.9350	+0.050%	7,442	+120.634%
2022-08-29	9.9350	9.9400	9.9300	9.9300	0.000%	366,925	+120.745%
2022-08-26	9.9300	9.9500	9.9300	9.9300	0.000%	10,406	+120.745%
2022-08-25	9.9300	9.9300	9.9300	9.9300	0.000%	239	+120.745%
2022-08-24	9.9400	9.9400	9.9300	9.9300	-0.050%	46,749	+120.745%
2022-08-23	9.9700	9.9700	9.9300	9.9350	-0.351%	409,505	+120.634%
2022-08-22	9.9700	9.9700	9.9200	9.9700	0.000%	2,921	+119.860%
2022-08-19	9.9600	9.9700	9.9600	9.9700	+0.403%	302	+119.860%
2022-08-18	9.9300	9.9300	9.9300	9.9300	0.000%	110,172	+120.745%
2022-08-17	9.9400	9.9400	9.9300	9.9300	+0.101%	278	+120.745%

.dark-mode .g70fbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g70fbp{ color: #333333; background-color: white; border: 2px solid #333333; }COOLVegaShares AI Thermal, Cooling & Power Management ETFstock NASDAQ ETF

COOL
VegaShares AI Thermal, Cooling & Power Management ETF
stock NASDAQ ETF