VAIE
VegaShares US Equity Autocallable Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:46:42 PM EDT
24.43USD+0.784%(+0.19)3,590
24.53Bid25.20Ask0.67SpreadVAIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.40 | 24.70 | 24.34 | 24.40 | +0.826% | 258,541 | 0.000% |
| 2026-10-01 | 24.04 | 24.30 | 23.86 | 24.20 | +0.624% | 36,016 | +0.826% |
| 2026-09-30 | 24.36 | 24.39 | 24.05 | 24.05 | -0.496% | 33,990 | +1.455% |
| 2026-09-29 | 24.31 | 24.31 | 24.07 | 24.17 | -0.101% | 26,838 | +0.952% |
| 2026-09-28 | 24.30 | 24.34 | 24.12 | 24.19 | -1.045% | 9,410 | +0.849% |
| 2026-09-25 | 24.38 | 24.57 | 24.30 | 24.45 | +0.419% | 55,188 | -0.204% |
| 2026-09-24 | 24.07 | 24.37 | 24.07 | 24.35 | +0.116% | 12,893 | +0.213% |
| 2026-09-23 | 24.50 | 24.50 | 24.32 | 24.32 | -1.379% | 10,548 | +0.329% |
| 2026-09-22 | 24.73 | 24.73 | 24.61 | 24.66 | -0.605% | 20,500 | -1.054% |
| 2026-09-21 | 24.40 | 24.91 | 24.19 | 24.81 | +2.710% | 41,296 | -1.653% |
| 2026-09-18 | 24.15 | 24.16 | 23.97 | 24.16 | +0.022% | 38,936 | +1.013% |
| 2026-09-17 | 24.10 | 24.20 | 23.92 | 24.15 | +2.068% | 42,673 | +1.035% |
| 2026-09-16 | 23.95 | 24.16 | 23.48 | 23.66 | -0.922% | 36,284 | +3.125% |
| 2026-09-15 | 24.10 | 24.10 | 23.83 | 23.88 | -0.951% | 18,761 | +2.175% |
| 2026-09-14 | 24.29 | 24.29 | 23.97 | 24.11 | -0.741% | 20,266 | +1.203% |
| 2026-09-11 | 24.39 | 24.39 | 24.20 | 24.29 | +1.251% | 20,467 | +0.453% |
| 2026-09-10 | 24.17 | 24.17 | 23.96 | 23.99 | -1.357% | 24,373 | +1.709% |
| 2026-09-09 | 24.62 | 24.62 | 24.30 | 24.32 | -0.743% | 32,667 | +0.329% |
| 2026-09-08 | 24.76 | 24.76 | 24.49 | 24.50 | -0.681% | 62,661 | -0.417% |
| 2026-09-04 | 24.73 | 24.76 | 24.62 | 24.67 | -0.628% | 32,378 | -1.094% |
| 2026-09-03 | 24.50 | 24.92 | 24.49 | 24.83 | +1.433% | 12,144 | -1.715% |
| 2026-09-02 | 24.38 | 24.61 | 24.35 | 24.48 | +0.431% | 39,330 | -0.306% |
| 2026-09-01 | 24.50 | 24.51 | 24.32 | 24.37 | -0.879% | 33,409 | +0.123% |
| 2026-08-31 | 24.69 | 24.69 | 24.52 | 24.59 | -0.542% | 48,136 | -0.757% |
| 2026-08-28 | 24.74 | 24.94 | 24.69 | 24.72 | -0.113% | 41,065 | -1.294% |
| 2026-08-27 | 24.69 | 24.85 | 24.63 | 24.75 | +0.235% | 25,300 | -1.406% |
| 2026-08-26 | 24.63 | 24.69 | 24.61 | 24.69 | +0.244% | 22,472 | -1.175% |
| 2026-08-25 | 24.69 | 24.69 | 24.52 | 24.63 | +0.449% | 453,561 | -0.934% |
| 2026-08-24 | 24.65 | 24.65 | 24.47 | 24.52 | -0.447% | 42,743 | -0.489% |
| 2026-08-21 | 24.57 | 24.69 | 24.56 | 24.63 | +0.244% | 38,840 | -0.934% |
| 2026-08-20 | 24.63 | 24.71 | 24.56 | 24.57 | -1.007% | 36,757 | -0.692% |
| 2026-08-19 | 24.61 | 25.13 | 24.61 | 24.82 | -0.321% | 29,205 | -1.692% |
| 2026-08-18 | 24.92 | 24.95 | 24.85 | 24.90 | -0.599% | 44,005 | -2.008% |
| 2026-08-17 | 25.18 | 25.46 | 25.05 | 25.05 | -0.437% | 317,404 | -2.595% |
| 2026-08-14 | 25.18 | 25.27 | 25.14 | 25.16 | -0.238% | 29,721 | -3.021% |
| 2026-08-13 | 25.18 | 25.26 | 25.10 | 25.22 | +0.410% | 51,698 | -3.251% |
| 2026-08-12 | 25.35 | 25.35 | 25.00 | 25.12 | +0.589% | 64,957 | -2.855% |
| 2026-08-11 | 25.30 | 25.30 | 24.94 | 24.97 | -0.359% | 69,667 | -2.283% |
| 2026-08-10 | 25.13 | 25.24 | 25.01 | 25.06 | -0.239% | 56,532 | -2.634% |
| 2026-08-07 | 25.08 | 25.46 | 24.95 | 25.12 | +0.946% | 400,668 | -2.866% |
| 2026-08-06 | 25.00 | 25.01 | 24.88 | 24.88 | -0.740% | 12,446 | -1.947% |
| 2026-08-05 | 25.50 | 25.50 | 25.05 | 25.07 | -0.199% | 27,062 | -2.673% |
| 2026-08-04 | 24.98 | 25.29 | 24.77 | 25.12 | +2.007% | 80,878 | -2.866% |
| 2026-08-03 | 24.20 | 24.84 | 24.20 | 24.63 | +1.025% | 51,422 | -0.917% |
| 2026-07-31 | 24.24 | 24.39 | 23.98 | 24.38 | +1.587% | 13,413 | +0.099% |
| 2026-07-30 | 23.69 | 24.06 | 23.64 | 24.00 | +0.777% | 20,534 | +1.688% |
| 2026-07-29 | 24.00 | 24.29 | 23.81 | 23.81 | -1.241% | 60,814 | +2.478% |
| 2026-07-28 | 23.92 | 24.13 | 23.90 | 24.11 | +0.591% | 7,732 | +1.206% |
| 2026-07-27 | 23.98 | 24.23 | 23.86 | 23.97 | -0.112% | 12,144 | +1.804% |
| 2026-07-24 | 24.05 | 24.28 | 23.95 | 23.99 | -0.784% | 19,176 | +1.690% |
| 2026-07-23 | 24.17 | 24.40 | 24.16 | 24.18 | -1.249% | 14,915 | +0.893% |
| 2026-07-22 | 24.51 | 24.59 | 24.43 | 24.49 | -0.052% | 20,844 | -0.367% |
| 2026-07-21 | 24.34 | 24.59 | 24.32 | 24.50 | +0.915% | 32,966 | -0.420% |
| 2026-07-20 | 24.50 | 24.55 | 24.28 | 24.28 | -0.489% | 91,827 | +0.491% |
| 2026-07-17 | 24.42 | 24.50 | 24.28 | 24.40 | -1.414% | 20,360 | 0.000% |
| 2026-07-16 | 24.70 | 24.86 | 24.60 | 24.75 | -0.462% | 38,475 | -1.414% |
| 2026-07-15 | 24.70 | 24.96 | 24.70 | 24.86 | +0.393% | 54,922 | -1.870% |
| 2026-07-14 | 24.57 | 24.79 | 24.55 | 24.77 | +0.527% | 25,801 | -1.485% |
| 2026-07-13 | 24.87 | 24.87 | 24.61 | 24.64 | -0.895% | 6,718 | -0.965% |
| 2026-07-10 | 25.34 | 25.34 | 24.75 | 24.86 | +0.556% | 11,264 | -1.851% |
| 2026-07-09 | 24.56 | 24.84 | 24.48 | 24.72 | +0.526% | 18,665 | -1.305% |
| 2026-07-08 | 24.67 | 24.67 | 24.41 | 24.59 | -0.346% | 15,595 | -0.786% |
| 2026-07-07 | 24.79 | 24.80 | 24.60 | 24.68 | -0.689% | 22,754 | -1.130% |
| 2026-07-06 | 24.77 | 24.92 | 24.68 | 24.85 | +0.983% | 12,544 | -1.811% |
| 2026-07-02 | 24.63 | 24.86 | 24.52 | 24.61 | -0.694% | 30,178 | -0.845% |
| 2026-07-01 | 24.71 | 24.92 | 24.64 | 24.78 | -0.101% | 77,742 | -1.533% |
| 2026-06-30 | 24.66 | 24.83 | 24.55 | 24.81 | +0.548% | 18,292 | -1.633% |
| 2026-06-29 | 24.48 | 24.80 | 24.31 | 24.67 | +1.732% | 33,007 | -1.094% |
| 2026-06-26 | 24.28 | 24.41 | 24.03 | 24.25 | -0.247% | 75,676 | +0.619% |
| 2026-06-25 | 24.48 | 24.49 | 24.23 | 24.31 | -0.040% | 40,745 | +0.370% |
| 2026-06-24 | 24.75 | 24.75 | 24.30 | 24.32 | -0.451% | 94,002 | +0.330% |
| 2026-06-23 | 24.53 | 24.53 | 24.27 | 24.43 | -1.093% | 128,149 | -0.123% |
| 2026-06-22 | 24.97 | 24.97 | 24.65 | 24.70 | -0.183% | 24,153 | -1.215% |
| 2026-06-18 | 24.69 | 24.83 | 24.63 | 24.75 | +0.968% | 19,110 | -1.395% |
| 2026-06-17 | 24.89 | 24.89 | 24.51 | 24.51 | -1.532% | 1,811 | -0.441% |
| 2026-06-16 | 25.00 | 25.01 | 24.87 | 24.89 | -0.640% | 36,690 | -1.966% |
| 2026-06-15 | 25.01 | 25.12 | 25.01 | 25.05 | +1.600% | 3,687 | -2.593% |
| 2026-06-12 | 24.42 | 24.77 | 24.42 | 24.66 | +1.004% | 18,800 | -1.035% |
| 2026-06-11 | 24.11 | 24.55 | 23.96 | 24.41 | +0.827% | 48,883 | -0.041% |
| 2026-06-10 | 24.56 | 24.57 | 24.17 | 24.21 | -1.077% | 47,619 | +0.785% |
| 2026-06-09 | 24.79 | 24.79 | 24.14 | 24.47 | -0.317% | 12,358 | -0.300% |
| 2026-06-08 | 24.63 | 24.77 | 24.55 | 24.55 | -0.188% | 20,475 | -0.617% |
| 2026-06-05 | 25.16 | 25.16 | 24.59 | 24.60 | -2.824% | 55,773 | -0.804% |
| 2026-06-04 | 25.13 | 25.37 | 25.13 | 25.31 | +0.114% | 32,387 | -3.605% |
| 2026-06-03 | 25.40 | 25.40 | 25.25 | 25.28 | -0.887% | 24,343 | -3.495% |
| 2026-06-02 | 25.36 | 25.51 | 25.30 | 25.51 | +0.561% | 11,771 | -4.351% |
| 2026-06-01 | 25.31 | 25.39 | 25.27 | 25.37 | +0.163% | 4,519 | -3.815% |
| 2026-05-29 | 25.35 | 25.47 | 25.30 | 25.33 | +0.076% | 26,765 | -3.658% |
| 2026-05-28 | 25.11 | 25.34 | 25.11 | 25.31 | +0.187% | 8,194 | -3.585% |
| 2026-05-27 | 25.45 | 25.45 | 25.20 | 25.26 | +0.058% | 26,017 | -3.405% |
| 2026-05-26 | 25.27 | 25.39 | 25.20 | 25.25 | +0.180% | 13,886 | -3.349% |
| 2026-05-22 | 25.20 | 25.32 | 25.13 | 25.20 | +0.503% | 18,105 | -3.175% |
| 2026-05-21 | 24.99 | 25.15 | 24.92 | 25.07 | +0.012% | 6,778 | -2.688% |
| 2026-05-20 | 24.96 | 25.09 | 24.96 | 25.07 | +0.686% | 2,960 | -2.676% |
| 2026-05-19 | 24.87 | 24.94 | 24.75 | 24.90 | -0.075% | 8,150 | -2.008% |
| 2026-05-18 | 25.00 | 25.03 | 24.86 | 24.92 | -0.369% | 9,035 | -2.081% |
| 2026-05-15 | 25.11 | 25.11 | 25.01 | 25.01 | -1.085% | 2,830 | -2.443% |
| 2026-05-14 | 25.23 | 25.34 | 25.23 | 25.29 | +0.672% | 1,679 | -3.501% |
| 2026-05-13 | 25.02 | 25.20 | 25.02 | 25.12 | +0.401% | 7,627 | -2.853% |
| 2026-05-12 | 24.97 | 25.10 | 24.82 | 25.02 | 0.000% | 30,034 | -2.463% |