XSPC
VegaShares SpaceX & Beyond Earth ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)386
Pre-marketOct 2, 2026 9:29:30 AM EDT
21.24USD0.000%(0.00)
XSPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.25 | 21.67 | 21.24 | 21.56 | +3.151% | 3,621 | 0.000% |
| 2026-10-01 | 21.01 | 21.01 | 20.90 | 20.90 | +0.738% | 3,525 | +3.151% |
| 2026-09-30 | 20.91 | 20.91 | 20.75 | 20.75 | -0.073% | 942 | +3.912% |
| 2026-09-29 | 21.20 | 21.24 | 20.76 | 20.76 | -0.761% | 3,350 | +3.836% |
| 2026-09-28 | 21.08 | 21.08 | 20.92 | 20.92 | -1.531% | 748 | +3.045% |
| 2026-09-25 | 21.21 | 21.39 | 21.15 | 21.25 | -0.115% | 961 | +1.468% |
| 2026-09-24 | 20.73 | 21.27 | 20.73 | 21.27 | +1.129% | 3,762 | +1.351% |
| 2026-09-23 | 21.41 | 21.43 | 21.03 | 21.03 | -3.058% | 4,188 | +2.496% |
| 2026-09-22 | 21.39 | 21.72 | 21.39 | 21.70 | +0.339% | 1,687 | -0.638% |
| 2026-09-21 | 21.74 | 21.78 | 21.62 | 21.62 | +2.908% | 5,040 | -0.301% |
| 2026-09-18 | 21.32 | 21.36 | 20.75 | 21.01 | -0.691% | 5,699 | +2.598% |
| 2026-09-17 | 21.16 | 21.19 | 21.11 | 21.16 | +2.554% | 6,277 | +1.889% |
| 2026-09-16 | 20.55 | 20.63 | 20.44 | 20.63 | +1.963% | 1,835 | +4.490% |
| 2026-09-15 | 20.24 | 20.27 | 19.94 | 20.23 | +0.429% | 895 | +6.541% |
| 2026-09-14 | 20.41 | 20.41 | 20.15 | 20.15 | -2.183% | 2,108 | +6.998% |
| 2026-09-11 | 20.47 | 20.63 | 20.47 | 20.60 | +0.692% | 1,945 | +4.662% |
| 2026-09-10 | 20.54 | 20.91 | 20.46 | 20.46 | -1.610% | 6,980 | +5.386% |
| 2026-09-09 | 21.21 | 21.21 | 20.79 | 20.79 | -2.723% | 994 | +3.689% |
| 2026-09-08 | 21.03 | 21.56 | 21.03 | 21.37 | +2.651% | 3,222 | +0.866% |
| 2026-09-04 | 20.87 | 20.95 | 20.76 | 20.82 | +0.660% | 13,537 | +3.540% |
| 2026-09-03 | 20.67 | 20.68 | 20.59 | 20.68 | +1.277% | 675 | +4.223% |
| 2026-09-02 | 20.22 | 20.42 | 20.22 | 20.42 | +0.284% | 384 | +5.554% |
| 2026-09-01 | 20.55 | 20.60 | 20.36 | 20.36 | -2.726% | 5,660 | +5.854% |
| 2026-08-31 | 20.78 | 20.94 | 20.78 | 20.94 | -0.127% | 1,374 | +2.969% |
| 2026-08-28 | 20.96 | 20.96 | 20.96 | 20.96 | -3.150% | 244 | +2.838% |
| 2026-08-27 | 21.45 | 21.64 | 21.45 | 21.64 | +1.863% | 1,026 | -0.402% |
| 2026-08-26 | 21.06 | 21.36 | 21.06 | 21.25 | +0.282% | 400 | +1.454% |
| 2026-08-25 | 21.26 | 21.26 | 21.19 | 21.19 | +0.210% | 321 | +1.740% |
| 2026-08-24 | 21.32 | 21.43 | 21.14 | 21.14 | -4.273% | 982 | +1.954% |
| 2026-08-21 | 21.99 | 22.09 | 21.99 | 22.09 | +1.124% | 314 | -2.403% |
| 2026-08-20 | 21.53 | 21.84 | 21.46 | 21.84 | -2.509% | 416 | -1.305% |
| 2026-08-19 | 22.48 | 22.48 | 22.40 | 22.40 | -2.857% | 235 | -3.781% |
| 2026-08-18 | 23.01 | 23.36 | 23.01 | 23.06 | -4.353% | 3,601 | -6.530% |
| 2026-08-17 | 23.92 | 24.30 | 23.92 | 24.11 | +1.452% | 2,009 | -10.599% |
| 2026-08-14 | 23.50 | 23.77 | 23.50 | 23.77 | +0.289% | 286 | -9.301% |
| 2026-08-13 | 23.75 | 23.81 | 23.70 | 23.70 | -1.383% | 1,547 | -9.039% |
| 2026-08-12 | 23.73 | 24.03 | 23.70 | 24.03 | +3.351% | 4,004 | -10.297% |
| 2026-08-11 | 23.02 | 23.25 | 23.02 | 23.25 | +0.604% | 1,430 | -7.292% |
| 2026-08-10 | 24.00 | 24.00 | 23.03 | 23.11 | -0.877% | 4,396 | -6.731% |
| 2026-08-07 | 22.33 | 23.32 | 22.33 | 23.32 | +7.665% | 1,119 | -7.549% |
| 2026-08-06 | 20.88 | 22.07 | 20.88 | 21.66 | +2.753% | 2,036 | -0.463% |
| 2026-08-05 | 21.25 | 21.50 | 21.08 | 21.08 | -2.241% | 7,250 | +2.277% |
| 2026-08-04 | 21.24 | 21.62 | 21.10 | 21.56 | +8.997% | 6,646 | -0.015% |
| 2026-08-03 | 18.49 | 19.78 | 18.49 | 19.78 | +6.215% | 652 | +8.981% |
| 2026-07-31 | 18.96 | 18.96 | 18.36 | 18.62 | +0.468% | 1,514 | +15.755% |
| 2026-07-30 | 18.15 | 18.54 | 18.15 | 18.54 | +6.456% | 1,201 | +16.296% |
| 2026-07-29 | 17.90 | 18.09 | 17.41 | 17.41 | -6.280% | 5,418 | +23.804% |
| 2026-07-28 | 18.58 | 18.58 | 17.85 | 18.58 | -2.622% | 886 | +16.029% |
| 2026-07-27 | 19.14 | 19.14 | 18.72 | 19.08 | +1.016% | 5,588 | +12.987% |
| 2026-07-24 | 19.58 | 19.58 | 18.89 | 18.89 | -4.689% | 630 | +14.134% |
| 2026-07-23 | 19.57 | 19.82 | 19.57 | 19.82 | +0.401% | 3,086 | +8.783% |
| 2026-07-22 | 19.90 | 20.11 | 19.74 | 19.74 | -2.047% | 6,527 | +9.219% |
| 2026-07-21 | 20.08 | 20.15 | 20.08 | 20.15 | +5.472% | 323 | +6.983% |
| 2026-07-20 | 19.46 | 19.46 | 19.10 | 19.10 | -1.059% | 1,604 | +12.837% |
| 2026-07-17 | 18.84 | 19.31 | 18.54 | 19.31 | -0.247% | 6,677 | +11.642% |
| 2026-07-16 | 20.19 | 20.19 | 19.29 | 19.36 | -6.180% | 1,792 | +11.366% |
| 2026-07-15 | 20.77 | 20.77 | 20.63 | 20.63 | -2.495% | 776 | +4.484% |
| 2026-07-14 | 21.25 | 21.42 | 21.16 | 21.16 | +1.520% | 1,685 | +1.877% |
| 2026-07-13 | 21.14 | 21.20 | 20.75 | 20.84 | -4.170% | 2,081 | +3.426% |
| 2026-07-10 | 21.96 | 21.96 | 21.75 | 21.75 | -2.104% | 1,048 | -0.887% |
| 2026-07-09 | 22.22 | 22.22 | 22.22 | 22.22 | +0.060% | 510 | -2.972% |
| 2026-07-08 | 22.18 | 22.50 | 21.96 | 22.20 | -0.129% | 1,814 | -2.914% |
| 2026-07-07 | 23.17 | 23.17 | 22.23 | 22.23 | -5.858% | 1,408 | -3.039% |
| 2026-07-06 | 24.17 | 24.17 | 23.62 | 23.62 | -1.618% | 1,134 | -8.719% |
| 2026-07-02 | 24.12 | 24.27 | 24.00 | 24.00 | -0.383% | 1,245 | -10.195% |
| 2026-07-01 | 24.54 | 24.75 | 24.10 | 24.10 | -2.481% | 8,789 | -10.539% |
| 2026-06-30 | 24.06 | 24.71 | 24.06 | 24.71 | +4.470% | 1,235 | -12.759% |
| 2026-06-29 | 22.88 | 23.65 | 22.84 | 23.65 | +7.568% | 2,619 | -8.859% |
| 2026-06-26 | 21.38 | 21.99 | 21.35 | 21.99 | +0.905% | 12,276 | -1.962% |
| 2026-06-25 | 21.55 | 21.79 | 21.44 | 21.79 | -0.993% | 2,778 | -1.074% |
| 2026-06-24 | 22.78 | 22.78 | 22.01 | 22.01 | -4.078% | 2,677 | -2.056% |
| 2026-06-23 | 22.73 | 23.43 | 22.73 | 22.95 | -3.415% | 2,331 | -6.051% |
| 2026-06-22 | 24.62 | 24.62 | 23.50 | 23.76 | -4.818% | 6,059 | -9.259% |
| 2026-06-18 | 25.47 | 25.47 | 24.12 | 24.96 | -0.805% | 13,486 | -13.632% |
| 2026-06-17 | 25.45 | 25.78 | 25.16 | 25.16 | -0.041% | 19,816 | -14.327% |
| 2026-06-16 | 25.95 | 25.99 | 25.14 | 25.17 | 0.000% | 29,759 | -14.362% |