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%
WARP — VanEck Space ETF
NasdaqVanEck Space ETF
$19.88
-0.86(-4.16%)
- O
- 20.42
- H
- 20.50
- L
- 19.70
- V
- 41.67K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.88
Period Return-21.36%
Period High$41.77
Period Low$17.84
Avg Daily Volume86.5K
Total Trading Days107
WARP — Historical OHLCV Price & Volume Table
May 7, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.42 | $20.50 | $19.70 | $19.88 | $-0.86 | -4.16% | 41,673 | $19.96 | $19.70 $20.50 |
| Oct 7, 2026 | $20.96 | $20.96 | $20.43 | $20.74 | $-0.64 | -3.01% | 29,992 | $20.71 | $20.43 $20.96 |
| Oct 6, 2026 | $21.22 | $21.80 | $21.19 | $21.39 | +$0.45 | +2.17% | 34,238 | $21.41 | $21.19 $21.80 |
| Oct 5, 2026 | $20.82 | $20.95 | $20.59 | $20.93 | +$0.14 | +0.66% | 56,334 | $20.82 | $20.59 $20.95 |
| Oct 2, 2026 | $20.26 | $20.98 | $20.15 | $20.80 | +$0.77 | +3.87% | 14,124 | $20.72 | $20.15 $20.98 |
| Oct 1, 2026 | $20.37 | $20.42 | $20.00 | $20.02 | $-0.23 | -1.11% | 26,451 | $20.20 | $20.00 $20.42 |
| Sep 30, 2026 | $20.37 | $20.83 | $20.25 | $20.25 | +$0.03 | +0.15% | 31,645 | $20.56 | $20.25 $20.83 |
| Sep 29, 2026 | $20.75 | $20.75 | $20.18 | $20.21 | $-0.34 | -1.63% | 23,527 | $20.37 | $20.18 $20.75 |
| Sep 28, 2026 | $20.75 | $20.87 | $20.54 | $20.55 | $-0.41 | -1.98% | 19,987 | $20.70 | $20.54 $20.87 |
| Sep 25, 2026 | $21.01 | $21.22 | $20.82 | $20.96 | +$0.15 | +0.70% | 40,460 | $21.04 | $20.82 $21.22 |
| Sep 24, 2026 | $20.30 | $21.00 | $20.30 | $20.82 | +$0.24 | +1.18% | 13,310 | $20.68 | $20.30 $21.00 |
| Sep 23, 2026 | $21.18 | $21.18 | $20.55 | $20.57 | $-0.75 | -3.53% | 25,087 | $20.80 | $20.55 $21.18 |
| Sep 22, 2026 | $21.21 | $21.39 | $21.00 | $21.33 | +$0.21 | +1.01% | 36,452 | $21.26 | $21.00 $21.39 |
| Sep 21, 2026 | $20.62 | $21.30 | $20.62 | $21.11 | +$0.77 | +3.78% | 38,398 | $21.11 | $20.62 $21.30 |
| Sep 18, 2026 | $20.84 | $20.84 | $20.12 | $20.35 | $-0.43 | -2.07% | 29,532 | $20.30 | $20.12 $20.84 |
| Sep 17, 2026 | $20.50 | $20.88 | $20.41 | $20.78 | +$0.73 | +3.64% | 33,500 | $20.75 | $20.41 $20.88 |
| Sep 16, 2026 | $19.85 | $20.16 | $19.72 | $20.04 | +$0.23 | +1.15% | 15,589 | $19.96 | $19.72 $20.16 |
| Sep 15, 2026 | $19.96 | $20.00 | $19.60 | $19.82 | $-0.17 | -0.83% | 28,698 | $19.84 | $19.60 $20.00 |
| Sep 14, 2026 | $19.68 | $20.31 | $19.59 | $19.98 | $-0.27 | -1.34% | 31,441 | $20.03 | $19.59 $20.31 |
| Sep 11, 2026 | $20.13 | $20.39 | $20.02 | $20.26 | +$0.22 | +1.07% | 54,420 | $20.23 | $20.02 $20.39 |
| Sep 10, 2026 | $19.79 | $20.51 | $19.79 | $20.04 | $-0.19 | -0.93% | 48,484 | $20.24 | $19.79 $20.51 |
| Sep 9, 2026 | $20.91 | $20.91 | $20.18 | $20.23 | $-0.70 | -3.33% | 78,433 | $20.55 | $20.18 $20.91 |
| Sep 8, 2026 | $20.48 | $21.08 | $20.29 | $20.92 | +$0.64 | +3.15% | 35,483 | $20.83 | $20.29 $21.08 |
| Sep 4, 2026 | $20.31 | $20.44 | $20.20 | $20.29 | +$0.07 | +0.32% | 17,473 | $20.30 | $20.20 $20.44 |
| Sep 3, 2026 | $20.01 | $20.27 | $19.94 | $20.22 | +$0.39 | +1.97% | 20,799 | $20.12 | $19.94 $20.27 |
| Sep 2, 2026 | $19.61 | $19.91 | $19.59 | $19.83 | +$0.21 | +1.05% | 16,658 | $19.71 | $19.59 $19.91 |
| Sep 1, 2026 | $19.71 | $19.77 | $19.59 | $19.62 | $-0.37 | -1.83% | 21,456 | $19.69 | $19.59 $19.77 |
| Aug 31, 2026 | $19.83 | $20.00 | $19.81 | $19.99 | $-0.08 | -0.39% | 19,197 | $19.90 | $19.81 $20.00 |
| Aug 28, 2026 | $20.45 | $20.45 | $19.93 | $20.07 | $-0.44 | -2.13% | 27,352 | $20.12 | $19.93 $20.45 |
| Aug 27, 2026 | $20.33 | $20.53 | $20.21 | $20.51 | +$0.18 | +0.87% | 20,609 | $20.40 | $20.21 $20.53 |