VAIC Historical Prices
VegaShares US Equity Autocallable Conservative Income ETF · daily open, high, low, close & volume
Trading days
35
Period high
25.54
Period low
23.87
Period change
-3.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.25 | 24.25 | 24.14 | 24.14 | -0.90% | 733 |
| Nov 11, 2026 | 24.40 | 24.40 | 24.31 | 24.36 | +0.90% | 3,171 |
| Nov 10, 2026 | 24.10 | 24.14 | 24.10 | 24.14 | -0.68% | 1,079 |
| Nov 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | +1.66% | 245 |
| Nov 6, 2026 | 23.99 | 24.00 | 23.87 | 23.91 | -0.33% | 9,136 |
| Nov 5, 2026 | 24.60 | 24.60 | 23.99 | 23.99 | -3.90% | 12,063 |
| Nov 4, 2026 | 24.94 | 25.07 | 24.94 | 24.96 | +1.40% | 1,365 |
| Nov 3, 2026 | 24.57 | 24.72 | 24.57 | 24.61 | -0.06% | 2,085 |
| Nov 2, 2026 | 24.60 | 24.91 | 24.60 | 24.63 | -0.17% | 18,214 |
| Oct 30, 2026 | 24.94 | 24.94 | 24.65 | 24.67 | -1.33% | 4,593 |
| Oct 29, 2026 | 24.98 | 25.06 | 24.96 | 25.00 | -0.56% | 1,810 |
| Oct 28, 2026 | 25.03 | 25.16 | 25.03 | 25.14 | +0.32% | 3,144 |
| Oct 27, 2026 | 25.00 | 25.10 | 25.00 | 25.06 | +0.25% | 3,149 |
| Oct 26, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | +0.68% | 3,610 |
| Oct 23, 2026 | 24.77 | 24.93 | 24.74 | 24.83 | -0.11% | 21,792 |
| Oct 22, 2026 | 25.00 | 25.00 | 24.86 | 24.86 | -1.15% | 16,247 |
| Oct 21, 2026 | 25.11 | 25.20 | 25.09 | 25.15 | +0.35% | 4,629 |
| Oct 20, 2026 | 25.16 | 25.16 | 25.06 | 25.06 | +0.32% | 1,055 |
| Oct 19, 2026 | 25.03 | 25.07 | 24.98 | 24.98 | +0.28% | 26,609 |
| Oct 16, 2026 | 25.07 | 25.10 | 24.91 | 24.91 | -1.10% | 3,050 |
| Oct 15, 2026 | 25.05 | 25.22 | 25.05 | 25.19 | +0.23% | 2,843 |
| Oct 14, 2026 | 25.30 | 25.30 | 25.13 | 25.13 | -0.88% | 1,266 |
| Oct 13, 2026 | 25.43 | 25.50 | 25.35 | 25.35 | -0.19% | 3,473 |
| Oct 12, 2026 | 25.43 | 25.43 | 25.28 | 25.40 | +0.18% | 3,978 |
| Oct 9, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | +0.34% | 6,086 |
| Oct 8, 2026 | 25.38 | 25.44 | 25.27 | 25.27 | -0.32% | 14,600 |
| Oct 7, 2026 | 25.29 | 25.43 | 25.29 | 25.35 | -0.17% | 16,436 |
| Oct 6, 2026 | 25.49 | 25.54 | 25.40 | 25.40 | +0.51% | 4,495 |
| Oct 5, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | +0.48% | 811 |
| Oct 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | +0.88% | 68 |
| Oct 1, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | +0.03% | 64 |
| Sep 30, 2026 | 25.11 | 25.14 | 24.92 | 24.92 | +0.01% | 13,201 |
| Sep 29, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | -0.19% | 1,354 |
| Sep 28, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | -0.65% | 265 |
| Sep 25, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | - | 1,155 |
Daily open, high, low, close and volume for VegaShares US Equity Autocallable Conservative Income ETF (VAIC). Showing 35 trading days. Unadjusted prices.