MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VAIE — VegaShares US Equity Autocallable Income ETF
NYSE ArcaVegaShares US Equity Autocallable Income ETF
$24.57
-0.23(-0.93%)
- O
- 24.64
- H
- 24.71
- L
- 24.44
- V
- 240.65K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.57
Period Return-1.8%
Period High$25.51
Period Low$23.48
Avg Daily Volume45.8K
Total Trading Days104
VAIE — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.64 | $24.71 | $24.44 | $24.57 | $-0.23 | -0.93% | 240,652 | $24.56 | $24.44 $24.71 |
| Oct 7, 2026 | $24.84 | $24.84 | $24.59 | $24.80 | $-0.09 | -0.36% | 50,220 | $24.71 | $24.59 $24.84 |
| Oct 6, 2026 | $24.85 | $25.00 | $24.85 | $24.89 | +$0.27 | +1.10% | 39,358 | $24.92 | $24.85 $25.00 |
| Oct 5, 2026 | $24.39 | $24.67 | $24.39 | $24.62 | +$0.22 | +0.90% | 21,825 | $24.60 | $24.39 $24.67 |
| Oct 2, 2026 | $24.40 | $24.70 | $24.34 | $24.40 | +$0.20 | +0.83% | 258,541 | $24.44 | $24.34 $24.70 |
| Oct 1, 2026 | $24.04 | $24.30 | $23.86 | $24.20 | +$0.15 | +0.62% | 36,016 | $24.09 | $23.86 $24.30 |
| Sep 30, 2026 | $24.36 | $24.39 | $24.05 | $24.05 | $-0.12 | -0.50% | 33,990 | $24.21 | $24.05 $24.39 |
| Sep 29, 2026 | $24.31 | $24.31 | $24.07 | $24.17 | $-0.02 | -0.10% | 26,838 | $24.17 | $24.07 $24.31 |
| Sep 28, 2026 | $24.30 | $24.34 | $24.12 | $24.19 | $-0.26 | -1.04% | 9,410 | $24.23 | $24.12 $24.34 |
| Sep 25, 2026 | $24.38 | $24.57 | $24.30 | $24.45 | +$0.10 | +0.42% | 55,188 | $24.48 | $24.30 $24.57 |
| Sep 24, 2026 | $24.07 | $24.37 | $24.07 | $24.35 | +$0.03 | +0.12% | 12,893 | $24.29 | $24.07 $24.37 |
| Sep 23, 2026 | $24.51 | $24.51 | $24.32 | $24.32 | $-0.34 | -1.38% | 10,548 | $24.43 | $24.32 $24.51 |
| Sep 22, 2026 | $24.73 | $24.73 | $24.61 | $24.66 | $-0.15 | -0.60% | 20,500 | $24.66 | $24.61 $24.73 |
| Sep 21, 2026 | $24.40 | $24.91 | $24.19 | $24.81 | +$0.65 | +2.71% | 41,296 | $24.73 | $24.19 $24.91 |
| Sep 18, 2026 | $24.15 | $24.16 | $23.97 | $24.16 | +$0.01 | +0.02% | 38,936 | $24.03 | $23.97 $24.16 |
| Sep 17, 2026 | $24.10 | $24.20 | $23.92 | $24.15 | +$0.49 | +2.07% | 42,673 | $24.14 | $23.92 $24.20 |
| Sep 16, 2026 | $23.95 | $24.16 | $23.48 | $23.66 | $-0.22 | -0.92% | 36,284 | $23.86 | $23.48 $24.16 |
| Sep 15, 2026 | $24.10 | $24.10 | $23.83 | $23.88 | $-0.23 | -0.95% | 18,761 | $23.89 | $23.83 $24.10 |
| Sep 14, 2026 | $24.29 | $24.29 | $23.97 | $24.11 | $-0.18 | -0.74% | 20,266 | $24.10 | $23.97 $24.29 |
| Sep 11, 2026 | $24.39 | $24.39 | $24.20 | $24.29 | +$0.30 | +1.25% | 20,467 | $24.30 | $24.20 $24.39 |
| Sep 10, 2026 | $24.17 | $24.17 | $23.96 | $23.99 | $-0.33 | -1.36% | 24,373 | $24.02 | $23.96 $24.17 |
| Sep 9, 2026 | $24.62 | $24.62 | $24.30 | $24.32 | $-0.18 | -0.74% | 32,667 | $24.36 | $24.30 $24.62 |
| Sep 8, 2026 | $24.76 | $24.76 | $24.49 | $24.50 | $-0.17 | -0.68% | 62,661 | $24.57 | $24.49 $24.76 |
| Sep 4, 2026 | $24.74 | $24.76 | $24.62 | $24.67 | $-0.16 | -0.63% | 32,378 | $24.70 | $24.62 $24.76 |
| Sep 3, 2026 | $24.50 | $24.92 | $24.49 | $24.83 | +$0.35 | +1.43% | 12,144 | $24.78 | $24.49 $24.92 |
| Sep 2, 2026 | $24.38 | $24.61 | $24.35 | $24.48 | +$0.11 | +0.43% | 39,330 | $24.47 | $24.35 $24.61 |
| Sep 1, 2026 | $24.50 | $24.51 | $24.32 | $24.37 | $-0.22 | -0.88% | 33,409 | $24.41 | $24.32 $24.51 |
| Aug 31, 2026 | $24.69 | $24.69 | $24.52 | $24.59 | $-0.13 | -0.54% | 48,136 | $24.57 | $24.52 $24.69 |
| Aug 28, 2026 | $24.74 | $24.94 | $24.69 | $24.72 | $-0.03 | -0.11% | 41,065 | $24.80 | $24.69 $24.94 |
| Aug 27, 2026 | $24.69 | $24.85 | $24.63 | $24.75 | +$0.06 | +0.23% | 25,300 | $24.73 | $24.63 $24.85 |