VPX
Variant Perception Cycle Aware US Equity ETF
stockNYSEETF
At CloseOct 5, 2026 3:51:19 PM EDT
31.76USD+0.618%(+0.19)10,237
31.71Bid31.82Ask0.11SpreadVPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.76 | 31.76 | 31.76 | 31.76 | +0.602% | 10,237 | 0.000% |
| 2026-10-02 | 31.57 | 31.58 | 31.54 | 31.57 | +0.744% | 5,831 | +0.602% |
| 2026-10-01 | 31.12 | 31.34 | 31.01 | 31.34 | +0.892% | 14,445 | +1.350% |
| 2026-09-30 | 31.32 | 31.38 | 31.06 | 31.06 | -0.798% | 9,480 | +2.254% |
| 2026-09-29 | 31.35 | 31.35 | 31.21 | 31.31 | +0.325% | 71,932 | +1.437% |
| 2026-09-28 | 31.41 | 31.42 | 31.17 | 31.21 | -1.195% | 28,863 | +1.767% |
| 2026-09-25 | 31.58 | 31.59 | 31.48 | 31.59 | +0.146% | 7,656 | +0.551% |
| 2026-09-24 | 31.29 | 31.54 | 31.29 | 31.54 | +0.539% | 8,606 | +0.698% |
| 2026-09-23 | 31.45 | 31.48 | 31.37 | 31.37 | -0.772% | 1,633 | +1.240% |
| 2026-09-22 | 31.63 | 31.70 | 31.59 | 31.61 | -0.283% | 7,817 | +0.459% |
| 2026-09-21 | 31.44 | 31.76 | 31.41 | 31.70 | +1.862% | 13,241 | +0.174% |
| 2026-09-18 | 31.05 | 31.13 | 31.00 | 31.13 | +0.436% | 3,894 | +2.040% |
| 2026-09-17 | 30.99 | 31.05 | 30.92 | 30.99 | +1.110% | 135,070 | +2.485% |
| 2026-09-16 | 30.94 | 30.98 | 30.46 | 30.65 | -0.821% | 7,877 | +3.622% |
| 2026-09-15 | 30.99 | 31.00 | 30.81 | 30.90 | +0.011% | 4,393 | +2.772% |
| 2026-09-14 | 31.02 | 31.05 | 30.85 | 30.90 | -1.479% | 9,573 | +2.783% |
| 2026-09-11 | 31.39 | 31.45 | 31.32 | 31.36 | +0.881% | 37,463 | +1.263% |
| 2026-09-10 | 31.18 | 31.26 | 31.03 | 31.09 | -0.825% | 30,307 | +2.155% |
| 2026-09-09 | 31.41 | 31.41 | 31.29 | 31.35 | +0.045% | 12,629 | +1.313% |
| 2026-09-08 | 31.49 | 31.49 | 31.33 | 31.33 | -0.028% | 10,895 | +1.358% |
| 2026-09-04 | 31.32 | 31.34 | 31.27 | 31.34 | +0.257% | 16,943 | +1.329% |
| 2026-09-03 | 31.16 | 31.29 | 31.05 | 31.26 | +0.677% | 36,670 | +1.589% |
| 2026-09-02 | 30.77 | 31.10 | 30.77 | 31.05 | +1.011% | 57,819 | +2.277% |
| 2026-09-01 | 30.74 | 30.82 | 30.72 | 30.74 | -0.567% | 3,694 | +3.311% |
| 2026-08-31 | 30.95 | 30.95 | 30.79 | 30.92 | -0.041% | 10,725 | +2.725% |
| 2026-08-28 | 31.07 | 31.18 | 30.93 | 30.93 | -0.511% | 11,997 | +2.683% |
| 2026-08-27 | 31.05 | 31.09 | 31.00 | 31.09 | +0.540% | 15,761 | +2.158% |
| 2026-08-26 | 30.94 | 30.95 | 30.87 | 30.92 | +0.117% | 6,070 | +2.710% |
| 2026-08-25 | 30.91 | 30.91 | 30.78 | 30.89 | +0.412% | 11,009 | +2.830% |
| 2026-08-24 | 30.87 | 30.87 | 30.69 | 30.76 | -0.622% | 11,589 | +3.253% |
| 2026-08-21 | 30.95 | 30.95 | 30.91 | 30.95 | +0.514% | 1,090 | +2.611% |
| 2026-08-20 | 30.78 | 30.93 | 30.77 | 30.79 | -0.057% | 12,426 | +3.139% |
| 2026-08-19 | 31.04 | 31.06 | 30.81 | 30.81 | -0.538% | 8,925 | +3.080% |
| 2026-08-18 | 31.07 | 31.07 | 30.95 | 30.98 | -1.489% | 6,499 | +2.525% |
| 2026-08-17 | 31.43 | 31.56 | 31.43 | 31.45 | +0.136% | 22,615 | +0.999% |
| 2026-08-14 | 31.50 | 31.51 | 31.34 | 31.40 | +0.066% | 8,109 | +1.136% |
| 2026-08-13 | 31.30 | 31.49 | 31.30 | 31.38 | +0.659% | 16,930 | +1.203% |
| 2026-08-12 | 31.20 | 31.24 | 31.17 | 31.18 | +0.653% | 20,576 | +1.870% |
| 2026-08-11 | 31.13 | 31.13 | 30.96 | 30.97 | -0.016% | 35,642 | +2.535% |
| 2026-08-10 | 30.87 | 31.08 | 30.87 | 30.98 | +0.344% | 22,439 | +2.518% |
| 2026-08-07 | 30.98 | 30.98 | 30.73 | 30.87 | +0.328% | 27,015 | +2.871% |
| 2026-08-06 | 30.90 | 30.94 | 30.77 | 30.77 | -0.355% | 14,629 | +3.208% |
| 2026-08-05 | 31.19 | 31.21 | 30.85 | 30.88 | -0.492% | 21,426 | +2.842% |
| 2026-08-04 | 30.59 | 31.12 | 30.59 | 31.04 | +2.625% | 48,155 | +2.336% |
| 2026-08-03 | 30.01 | 30.25 | 30.01 | 30.24 | +0.774% | 21,019 | +5.022% |
| 2026-07-31 | 29.92 | 30.01 | 29.68 | 30.01 | +0.268% | 4,248 | +5.835% |
| 2026-07-30 | 29.67 | 29.93 | 29.67 | 29.93 | +2.212% | 2,136 | +6.118% |
| 2026-07-29 | 29.50 | 29.53 | 29.28 | 29.28 | -1.524% | 1,237 | +8.465% |
| 2026-07-28 | 29.70 | 29.77 | 29.65 | 29.73 | -0.076% | 343 | +6.812% |
| 2026-07-27 | 29.95 | 29.95 | 29.68 | 29.76 | -0.044% | 2,372 | +6.731% |
| 2026-07-24 | 29.75 | 29.91 | 29.75 | 29.77 | -0.278% | 1,908 | +6.684% |
| 2026-07-23 | 29.89 | 29.89 | 29.80 | 29.85 | -0.479% | 963 | +6.388% |
| 2026-07-22 | 29.99 | 30.06 | 29.98 | 30.00 | +0.173% | 4,988 | +5.878% |
| 2026-07-21 | 29.92 | 29.95 | 29.91 | 29.95 | +1.390% | 3,133 | +6.061% |
| 2026-07-20 | 29.69 | 29.69 | 29.53 | 29.53 | -0.121% | 525 | +7.535% |
| 2026-07-17 | 29.51 | 29.71 | 29.51 | 29.57 | -0.704% | 44,908 | +7.405% |
| 2026-07-16 | 29.82 | 29.82 | 29.75 | 29.78 | -0.377% | 1,189 | +6.649% |
| 2026-07-15 | 29.95 | 29.95 | 29.70 | 29.89 | -0.179% | 6,635 | +6.246% |
| 2026-07-14 | 29.95 | 29.96 | 29.95 | 29.95 | +0.307% | 669 | +6.056% |
| 2026-07-13 | 29.99 | 29.99 | 29.82 | 29.85 | -0.467% | 5,608 | +6.382% |
| 2026-07-10 | 29.97 | 30.00 | 29.89 | 30.00 | +0.368% | 3,828 | +5.884% |
| 2026-07-09 | 29.82 | 29.91 | 29.82 | 29.88 | +0.762% | 18,100 | +6.274% |
| 2026-07-08 | 29.59 | 29.66 | 29.49 | 29.66 | -0.101% | 384 | +7.085% |
| 2026-07-07 | 29.58 | 29.69 | 29.56 | 29.69 | -0.335% | 2,853 | +6.976% |
| 2026-07-06 | 29.70 | 29.84 | 29.70 | 29.79 | +0.865% | 8,360 | +6.618% |
| 2026-07-02 | 29.84 | 29.84 | 29.51 | 29.53 | +0.046% | 5,592 | +7.540% |
| 2026-07-01 | 29.61 | 29.70 | 29.52 | 29.52 | -0.625% | 18,501 | +7.590% |
| 2026-06-30 | 29.54 | 29.72 | 29.53 | 29.71 | +0.834% | 13,015 | +6.918% |
| 2026-06-29 | 29.46 | 29.46 | 29.46 | 29.46 | +1.163% | 72 | +7.810% |
| 2026-06-26 | 29.01 | 29.34 | 29.01 | 29.12 | -0.511% | 3,402 | +9.064% |
| 2026-06-25 | 29.40 | 29.40 | 29.26 | 29.27 | +1.281% | 1,778 | +8.507% |
| 2026-06-24 | 28.94 | 28.94 | 28.88 | 28.90 | -0.317% | 799 | +9.897% |
| 2026-06-23 | 28.98 | 29.13 | 28.90 | 28.99 | -1.721% | 1,948 | +9.549% |
| 2026-06-22 | 29.57 | 29.57 | 29.50 | 29.50 | +0.468% | 18,835 | +7.663% |
| 2026-06-18 | 29.36 | 29.36 | 29.36 | 29.36 | +1.168% | 43 | +8.167% |
| 2026-06-17 | 29.39 | 29.39 | 29.01 | 29.02 | -0.488% | 1,851 | +9.430% |
| 2026-06-16 | 29.26 | 29.26 | 29.17 | 29.17 | -0.592% | 207 | +8.896% |
| 2026-06-15 | 29.38 | 29.45 | 29.34 | 29.34 | +1.269% | 3,571 | +8.251% |
| 2026-06-12 | 28.88 | 28.98 | 28.88 | 28.97 | +0.636% | 2,396 | +9.625% |
| 2026-06-11 | 28.78 | 28.80 | 28.78 | 28.79 | +1.928% | 757 | +10.322% |
| 2026-06-10 | 28.26 | 28.26 | 28.24 | 28.24 | -1.358% | 228 | +12.449% |
| 2026-06-09 | 28.66 | 28.66 | 28.15 | 28.63 | -0.219% | 1,737 | +10.921% |
| 2026-06-08 | 28.82 | 28.82 | 28.70 | 28.70 | +0.703% | 479 | +10.679% |
| 2026-06-05 | 28.91 | 28.97 | 28.50 | 28.50 | -2.763% | 817 | +11.457% |
| 2026-06-04 | 29.04 | 29.30 | 29.04 | 29.30 | +0.231% | 2,206 | +8.377% |
| 2026-06-03 | 29.20 | 29.24 | 29.20 | 29.24 | -0.036% | 461 | +8.628% |
| 2026-06-02 | 29.25 | 29.25 | 29.25 | 29.25 | +0.844% | 20 | +8.588% |
| 2026-06-01 | 29.00 | 29.00 | 29.00 | 29.00 | +0.401% | 81 | +9.504% |
| 2026-05-29 | 28.85 | 28.89 | 28.85 | 28.89 | +0.110% | 100 | +9.943% |
| 2026-05-28 | 28.73 | 28.86 | 28.73 | 28.86 | +0.871% | 143 | +10.064% |
| 2026-05-27 | 28.61 | 28.61 | 28.61 | 28.61 | +0.028% | 12 | +11.023% |
| 2026-05-26 | 28.60 | 28.60 | 28.60 | 28.60 | +1.257% | 27 | +11.054% |
| 2026-05-22 | 28.26 | 28.32 | 28.24 | 28.24 | +0.618% | 400 | +12.450% |
| 2026-05-21 | 28.07 | 28.07 | 28.07 | 28.07 | +0.576% | 331 | +13.145% |
| 2026-05-20 | 27.61 | 27.91 | 27.61 | 27.91 | +1.457% | 474 | +13.797% |
| 2026-05-19 | 27.51 | 27.69 | 27.50 | 27.51 | -0.652% | 905 | +15.454% |
| 2026-05-18 | 27.76 | 27.76 | 27.51 | 27.69 | -0.526% | 215 | +14.701% |
| 2026-05-15 | 27.84 | 27.84 | 27.84 | 27.84 | -1.387% | 9 | +14.098% |
| 2026-05-14 | 28.23 | 28.23 | 28.23 | 28.23 | +0.907% | 68 | +12.516% |
| 2026-05-13 | 27.97 | 27.97 | 27.97 | 27.97 | +0.493% | 13 | +13.536% |
| 2026-05-12 | 27.71 | 27.84 | 27.51 | 27.84 | -0.227% | 255 | +14.096% |
| 2026-05-11 | 27.82 | 27.92 | 27.82 | 27.90 | +0.484% | 576 | +13.838% |
| 2026-05-08 | 27.72 | 27.77 | 27.72 | 27.77 | +1.301% | 252 | +14.389% |
| 2026-05-07 | 27.52 | 27.58 | 27.36 | 27.41 | -0.743% | 1,113 | +15.877% |
| 2026-05-06 | 27.43 | 27.61 | 27.43 | 27.61 | +1.777% | 1,399 | +15.016% |
| 2026-05-05 | 27.14 | 27.14 | 27.13 | 27.13 | +1.115% | 3,123 | +17.059% |
| 2026-05-04 | 26.99 | 26.99 | 26.76 | 26.83 | -0.190% | 465 | +18.365% |
| 2026-05-01 | 26.96 | 26.96 | 26.88 | 26.88 | +0.579% | 36,622 | +18.139% |
| 2026-04-30 | 26.50 | 26.73 | 26.48 | 26.73 | +1.074% | 417 | +18.823% |
| 2026-04-29 | 26.37 | 26.44 | 26.37 | 26.44 | -0.006% | 772 | +20.099% |
| 2026-04-28 | 26.48 | 26.48 | 26.45 | 26.45 | -0.783% | 103 | +20.092% |
| 2026-04-27 | 26.66 | 26.66 | 26.66 | 26.66 | +0.042% | 90 | +19.151% |
| 2026-04-24 | 26.64 | 26.64 | 26.64 | 26.64 | +0.904% | 157 | +19.202% |
| 2026-04-23 | 26.51 | 26.51 | 26.26 | 26.41 | -0.637% | 621 | +20.280% |
| 2026-04-22 | 26.49 | 26.57 | 26.49 | 26.57 | +1.551% | 168 | +19.514% |
| 2026-04-21 | 26.35 | 26.35 | 26.17 | 26.17 | -0.509% | 410 | +21.367% |
| 2026-04-20 | 26.40 | 26.40 | 26.24 | 26.30 | -0.272% | 26,911 | +20.749% |
| 2026-04-17 | 26.34 | 26.37 | 26.34 | 26.37 | +1.130% | 1,331 | +20.421% |
| 2026-04-16 | 26.08 | 26.10 | 26.05 | 26.08 | +0.364% | 2,803 | +21.781% |
| 2026-04-15 | 25.89 | 25.99 | 25.89 | 25.99 | +0.969% | 2,628 | +22.224% |
| 2026-04-14 | 25.73 | 25.75 | 25.73 | 25.74 | +1.201% | 2,315 | +23.408% |
| 2026-04-13 | 25.43 | 25.43 | 25.43 | 25.43 | +1.205% | 36 | +24.890% |
| 2026-04-10 | 25.19 | 25.20 | 25.12 | 25.13 | -0.011% | 5,090 | +26.395% |
| 2026-04-09 | 25.06 | 25.17 | 25.05 | 25.13 | +0.531% | 6,869 | +26.381% |
| 2026-04-08 | 25.00 | 25.01 | 25.00 | 25.00 | +2.303% | 408 | +27.052% |
| 2026-04-07 | 24.43 | 24.43 | 24.43 | 24.43 | +0.198% | 27 | +29.978% |
| 2026-04-06 | 24.33 | 24.39 | 24.33 | 24.39 | +0.382% | 4,018 | +30.235% |
| 2026-04-02 | 24.29 | 24.29 | 24.29 | 24.29 | -0.046% | 6 | +30.732% |
| 2026-04-01 | 24.32 | 24.42 | 24.25 | 24.30 | +0.814% | 45,403 | +30.673% |
| 2026-03-31 | 23.82 | 24.11 | 23.82 | 24.11 | +3.020% | 514 | +31.736% |
| 2026-03-30 | 23.62 | 23.62 | 23.40 | 23.40 | -0.755% | 108 | +35.715% |
| 2026-03-27 | 23.83 | 23.83 | 23.58 | 23.58 | -1.657% | 321 | +34.690% |
| 2026-03-26 | 24.32 | 24.33 | 23.98 | 23.98 | -2.213% | 2,698 | +32.459% |
| 2026-03-25 | 24.57 | 24.58 | 24.52 | 24.52 | +0.595% | 1,523 | +29.527% |
| 2026-03-24 | 24.34 | 24.38 | 24.34 | 24.38 | -0.685% | 444 | +30.297% |
| 2026-03-23 | 24.57 | 24.70 | 24.54 | 24.54 | +1.738% | 979 | +29.406% |
| 2026-03-20 | 24.32 | 24.32 | 24.11 | 24.12 | -2.115% | 787 | +31.655% |
| 2026-03-19 | 24.42 | 24.64 | 24.42 | 24.64 | +0.298% | 2,104 | +28.870% |
| 2026-03-18 | 24.81 | 24.82 | 24.57 | 24.57 | -1.206% | 4,963 | +29.255% |
| 2026-03-17 | 24.92 | 24.92 | 24.87 | 24.87 | +0.596% | 4,210 | +27.696% |
| 2026-03-16 | 24.80 | 24.83 | 24.71 | 24.72 | +1.226% | 37,593 | +28.457% |
| 2026-03-13 | 24.73 | 24.73 | 24.42 | 24.42 | -0.536% | 1,344 | +30.032% |
| 2026-03-12 | 24.77 | 24.77 | 24.56 | 24.56 | 0.000% | 12,620 | +29.335% |