WARP
VanEck Space ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:30:06 AM EDT
20.82USD+0.337%(+0.07)970
20.51Bid20.60Ask0.09SpreadWARP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.82 | 20.82 | 20.82 | 20.82 | +0.120% | 970 | 0.000% |
| 2026-10-02 | 20.26 | 20.98 | 20.15 | 20.80 | +3.870% | 14,124 | +0.120% |
| 2026-10-01 | 20.37 | 20.42 | 20.00 | 20.02 | -1.114% | 26,451 | +3.994% |
| 2026-09-30 | 20.37 | 20.82 | 20.25 | 20.25 | +0.153% | 31,645 | +2.836% |
| 2026-09-29 | 20.75 | 20.75 | 20.18 | 20.21 | -1.631% | 23,527 | +2.994% |
| 2026-09-28 | 20.75 | 20.86 | 20.54 | 20.55 | -1.976% | 19,987 | +1.314% |
| 2026-09-25 | 21.01 | 21.22 | 20.82 | 20.96 | +0.704% | 40,460 | -0.688% |
| 2026-09-24 | 20.30 | 21.00 | 20.30 | 20.82 | +1.184% | 13,310 | +0.012% |
| 2026-09-23 | 21.18 | 21.18 | 20.55 | 20.57 | -3.534% | 25,087 | +1.195% |
| 2026-09-22 | 21.21 | 21.39 | 21.00 | 21.33 | +1.010% | 36,452 | -2.381% |
| 2026-09-21 | 20.62 | 21.30 | 20.62 | 21.11 | +3.782% | 38,398 | -1.396% |
| 2026-09-18 | 20.84 | 20.84 | 20.12 | 20.35 | -2.069% | 29,532 | +2.334% |
| 2026-09-17 | 20.50 | 20.88 | 20.41 | 20.77 | +3.642% | 33,500 | +0.217% |
| 2026-09-16 | 19.85 | 20.16 | 19.72 | 20.04 | +1.150% | 15,589 | +3.867% |
| 2026-09-15 | 19.96 | 20.00 | 19.60 | 19.82 | -0.834% | 28,698 | +5.061% |
| 2026-09-14 | 19.68 | 20.31 | 19.59 | 19.98 | -1.339% | 31,441 | +4.184% |
| 2026-09-11 | 20.13 | 20.39 | 20.02 | 20.25 | +1.073% | 54,420 | +2.789% |
| 2026-09-10 | 19.79 | 20.50 | 19.79 | 20.04 | -0.928% | 48,484 | +3.892% |
| 2026-09-09 | 20.91 | 20.91 | 20.18 | 20.23 | -3.331% | 78,433 | +2.928% |
| 2026-09-08 | 20.48 | 21.08 | 20.29 | 20.92 | +3.148% | 35,483 | -0.501% |
| 2026-09-04 | 20.31 | 20.44 | 20.20 | 20.29 | +0.323% | 17,473 | +2.631% |
| 2026-09-03 | 20.01 | 20.27 | 19.94 | 20.22 | +1.971% | 20,799 | +2.963% |
| 2026-09-02 | 19.61 | 19.91 | 19.59 | 19.83 | +1.047% | 16,658 | +4.992% |
| 2026-09-01 | 19.71 | 19.77 | 19.59 | 19.62 | -1.832% | 21,456 | +6.091% |
| 2026-08-31 | 19.83 | 20.00 | 19.81 | 19.99 | -0.395% | 19,197 | +4.148% |
| 2026-08-28 | 20.45 | 20.45 | 19.93 | 20.07 | -2.128% | 27,352 | +3.737% |
| 2026-08-27 | 20.33 | 20.53 | 20.20 | 20.51 | +0.867% | 20,609 | +1.530% |
| 2026-08-26 | 20.20 | 20.52 | 20.14 | 20.33 | -0.587% | 22,654 | +2.410% |
| 2026-08-25 | 20.62 | 20.62 | 20.33 | 20.45 | -0.098% | 28,144 | +1.809% |
| 2026-08-24 | 20.93 | 20.93 | 20.43 | 20.47 | -3.452% | 61,191 | +1.710% |
| 2026-08-21 | 21.09 | 21.40 | 20.91 | 21.20 | +1.026% | 15,895 | -1.801% |
| 2026-08-20 | 21.40 | 21.40 | 20.67 | 20.99 | -3.020% | 61,057 | -0.793% |
| 2026-08-19 | 22.12 | 22.12 | 21.30 | 21.64 | -2.303% | 39,669 | -3.789% |
| 2026-08-18 | 22.27 | 22.57 | 21.95 | 22.15 | -3.734% | 34,984 | -6.005% |
| 2026-08-17 | 22.68 | 23.32 | 22.66 | 23.01 | +1.340% | 44,927 | -9.514% |
| 2026-08-14 | 22.75 | 22.85 | 22.36 | 22.70 | +0.066% | 37,820 | -8.302% |
| 2026-08-13 | 22.52 | 23.04 | 22.52 | 22.69 | -1.562% | 33,871 | -8.242% |
| 2026-08-12 | 22.43 | 23.14 | 22.18 | 23.05 | +3.876% | 82,510 | -9.675% |
| 2026-08-11 | 21.99 | 22.29 | 21.56 | 22.19 | +0.690% | 86,016 | -6.174% |
| 2026-08-10 | 22.25 | 22.37 | 21.84 | 22.04 | -0.839% | 71,513 | -5.526% |
| 2026-08-07 | 20.98 | 22.26 | 20.98 | 22.22 | +7.327% | 57,552 | -6.319% |
| 2026-08-06 | 20.11 | 21.25 | 20.00 | 20.71 | +1.754% | 35,921 | +0.545% |
| 2026-08-05 | 20.40 | 20.81 | 20.23 | 20.35 | -2.951% | 49,493 | +2.309% |
| 2026-08-04 | 20.30 | 21.10 | 20.29 | 20.97 | +6.426% | 65,886 | -0.710% |
| 2026-08-03 | 18.46 | 19.70 | 18.41 | 19.70 | +5.250% | 46,433 | +5.670% |
| 2026-07-31 | 19.01 | 19.01 | 18.40 | 18.72 | +0.121% | 24,749 | +11.218% |
| 2026-07-30 | 18.08 | 18.70 | 18.08 | 18.70 | +4.833% | 26,335 | +11.353% |
| 2026-07-29 | 18.50 | 18.59 | 17.84 | 17.84 | -4.959% | 28,387 | +16.734% |
| 2026-07-28 | 18.55 | 18.79 | 17.93 | 18.77 | -1.188% | 45,296 | +10.945% |
| 2026-07-27 | 18.82 | 19.13 | 18.50 | 18.99 | +1.497% | 24,202 | +9.627% |
| 2026-07-24 | 19.22 | 19.27 | 18.62 | 18.71 | -4.146% | 40,139 | +11.268% |
| 2026-07-23 | 19.26 | 19.59 | 18.99 | 19.52 | -0.102% | 53,875 | +6.655% |
| 2026-07-22 | 19.98 | 20.14 | 19.50 | 19.54 | -1.916% | 35,589 | +6.546% |
| 2026-07-21 | 19.36 | 20.16 | 19.26 | 19.92 | +3.983% | 42,351 | +4.505% |
| 2026-07-20 | 19.50 | 19.62 | 19.12 | 19.16 | -1.579% | 40,650 | +8.668% |
| 2026-07-17 | 19.12 | 19.90 | 18.93 | 19.47 | -0.861% | 55,427 | +6.952% |
| 2026-07-16 | 20.47 | 20.50 | 19.55 | 19.64 | -6.105% | 79,184 | +6.031% |
| 2026-07-15 | 21.32 | 21.59 | 20.58 | 20.91 | -1.902% | 53,539 | -0.442% |
| 2026-07-14 | 21.43 | 21.89 | 21.30 | 21.32 | +0.805% | 31,502 | -2.335% |
| 2026-07-13 | 21.90 | 21.91 | 21.00 | 21.15 | -4.719% | 59,246 | -1.549% |
| 2026-07-10 | 22.56 | 22.56 | 22.00 | 22.19 | -1.916% | 50,597 | -6.194% |
| 2026-07-09 | 22.93 | 22.93 | 22.43 | 22.63 | -0.593% | 32,678 | -7.992% |
| 2026-07-08 | 22.98 | 23.29 | 22.41 | 22.76 | -1.246% | 88,914 | -8.537% |
| 2026-07-07 | 24.30 | 24.30 | 23.01 | 23.05 | -5.861% | 56,137 | -9.677% |
| 2026-07-06 | 25.24 | 25.27 | 24.30 | 24.49 | -1.743% | 31,320 | -14.970% |
| 2026-07-02 | 25.08 | 25.80 | 24.45 | 24.92 | +0.040% | 45,488 | -16.453% |
| 2026-07-01 | 25.61 | 25.87 | 24.79 | 24.91 | -3.187% | 81,863 | -16.419% |
| 2026-06-30 | 24.53 | 25.75 | 24.52 | 25.73 | +4.297% | 100,786 | -19.083% |
| 2026-06-29 | 23.39 | 24.75 | 23.23 | 24.67 | +11.115% | 92,916 | -15.606% |
| 2026-06-26 | 21.52 | 22.60 | 21.51 | 22.20 | +1.887% | 279,164 | -6.226% |
| 2026-06-25 | 22.55 | 22.55 | 21.47 | 21.79 | -3.194% | 49,544 | -4.456% |
| 2026-06-24 | 23.23 | 23.37 | 22.42 | 22.51 | -4.497% | 69,276 | -7.508% |
| 2026-06-23 | 23.11 | 24.16 | 23.10 | 23.57 | -1.833% | 42,259 | -11.667% |
| 2026-06-22 | 25.38 | 25.54 | 23.95 | 24.01 | -6.612% | 88,109 | -13.286% |
| 2026-06-18 | 26.32 | 26.33 | 25.00 | 25.71 | -1.633% | 225,700 | -19.020% |
| 2026-06-17 | 25.96 | 26.84 | 25.96 | 26.14 | +0.604% | 285,820 | -20.343% |
| 2026-06-16 | 26.81 | 26.95 | 25.53 | 25.98 | -3.671% | 246,439 | -19.861% |
| 2026-06-15 | 28.20 | 28.20 | 26.50 | 26.97 | -2.836% | 361,091 | -22.803% |
| 2026-06-12 | 30.63 | 30.63 | 27.53 | 27.76 | -9.478% | 237,584 | -24.992% |
| 2026-06-11 | 27.93 | 30.87 | 27.78 | 30.66 | +12.274% | 414,792 | -32.101% |
| 2026-06-10 | 27.52 | 28.06 | 27.21 | 27.31 | -0.831% | 90,758 | -23.768% |
| 2026-06-09 | 29.49 | 29.61 | 26.66 | 27.54 | -6.231% | 162,417 | -24.401% |
| 2026-06-08 | 30.06 | 30.06 | 29.00 | 29.37 | +0.963% | 98,464 | -29.111% |
| 2026-06-05 | 31.47 | 31.47 | 28.56 | 29.09 | -10.022% | 150,301 | -28.429% |
| 2026-06-04 | 30.66 | 32.79 | 30.33 | 32.33 | +3.589% | 231,794 | -35.602% |
| 2026-06-03 | 32.81 | 32.94 | 31.15 | 31.21 | -6.836% | 167,145 | -33.291% |
| 2026-06-02 | 33.22 | 34.16 | 33.10 | 33.50 | +1.205% | 160,016 | -37.851% |
| 2026-06-01 | 34.85 | 34.88 | 32.63 | 33.10 | -8.863% | 238,406 | -37.102% |
| 2026-05-29 | 36.21 | 36.40 | 34.23 | 36.32 | -5.355% | 485,237 | -42.676% |
| 2026-05-28 | 37.36 | 38.62 | 37.13 | 38.38 | +2.265% | 423,829 | -45.746% |
| 2026-05-27 | 39.00 | 39.00 | 36.00 | 37.52 | +0.955% | 464,181 | -44.517% |
| 2026-05-26 | 36.38 | 41.77 | 35.50 | 37.17 | +9.743% | 427,336 | -43.987% |
| 2026-05-22 | 32.42 | 34.99 | 32.39 | 33.87 | +7.876% | 207,377 | -38.530% |
| 2026-05-21 | 31.34 | 32.00 | 31.05 | 31.40 | -0.568% | 71,507 | -33.688% |
| 2026-05-20 | 30.71 | 31.67 | 30.39 | 31.58 | +3.561% | 32,807 | -34.065% |
| 2026-05-19 | 30.34 | 30.66 | 29.06 | 30.49 | -0.149% | 34,803 | -31.717% |
| 2026-05-18 | 31.01 | 31.70 | 29.80 | 30.54 | +2.160% | 52,297 | -31.819% |
| 2026-05-15 | 29.90 | 30.24 | 29.48 | 29.89 | -3.246% | 33,497 | -30.346% |
| 2026-05-14 | 29.54 | 31.02 | 29.44 | 30.89 | +4.299% | 57,086 | -32.607% |
| 2026-05-13 | 29.34 | 29.78 | 28.75 | 29.62 | +2.402% | 89,607 | -29.710% |
| 2026-05-12 | 28.82 | 29.32 | 28.02 | 28.93 | -1.347% | 52,879 | -28.021% |
| 2026-05-11 | 28.03 | 29.78 | 27.87 | 29.32 | +5.203% | 123,152 | -28.990% |
| 2026-05-08 | 25.70 | 27.90 | 25.70 | 27.87 | +10.257% | 80,063 | -25.295% |
| 2026-05-07 | 26.03 | 26.03 | 25.23 | 25.28 | 0.000% | 11,656 | -17.633% |