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%
XSPC — Tidal Trust IV VegaShares Space & AI ETF
NasdaqTidal Trust IV VegaShares Space & AI ETF
$21.32
-0.24(-1.10%)
- O
- 21.32
- H
- 21.32
- L
- 21.32
- V
- 642.05
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.32
Period Return-15.3%
Period High$25.99
Period Low$17.41
Avg Daily Volume3.5K
Total Trading Days80
XSPC — Historical OHLCV Price & Volume Table
Jun 16, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | $-0.24 | -1.10% | 642 | $21.25 | $21.32 $21.32 |
| Oct 7, 2026 | $21.34 | $21.56 | $21.34 | $21.56 | $-0.58 | -2.62% | 863 | $21.44 | $21.34 $21.56 |
| Oct 6, 2026 | $21.84 | $22.17 | $21.84 | $22.14 | +$0.50 | +2.32% | 3,738 | $22.01 | $21.84 $22.17 |
| Oct 5, 2026 | $21.58 | $21.63 | $21.56 | $21.63 | +$0.08 | +0.36% | 5,058 | $21.62 | $21.56 $21.63 |
| Oct 2, 2026 | $21.25 | $21.67 | $21.24 | $21.56 | +$0.66 | +3.15% | 3,621 | $21.30 | $21.24 $21.67 |
| Oct 1, 2026 | $21.01 | $21.01 | $20.90 | $20.90 | +$0.15 | +0.74% | 3,525 | $21.00 | $20.90 $21.01 |
| Sep 30, 2026 | $20.91 | $20.91 | $20.75 | $20.75 | $-0.02 | -0.07% | 942 | $20.92 | $20.75 $20.91 |
| Sep 29, 2026 | $21.20 | $21.24 | $20.76 | $20.76 | $-0.16 | -0.76% | 3,350 | $21.15 | $20.76 $21.24 |
| Sep 28, 2026 | $21.08 | $21.08 | $20.92 | $20.92 | $-0.33 | -1.53% | 748 | $21.06 | $20.92 $21.08 |
| Sep 25, 2026 | $21.21 | $21.39 | $21.15 | $21.25 | $-0.02 | -0.11% | 961 | $21.25 | $21.15 $21.39 |
| Sep 24, 2026 | $20.73 | $21.27 | $20.73 | $21.27 | +$0.24 | +1.13% | 3,762 | $20.84 | $20.73 $21.27 |
| Sep 23, 2026 | $21.41 | $21.43 | $21.03 | $21.03 | $-0.66 | -3.06% | 4,188 | $21.27 | $21.03 $21.43 |
| Sep 22, 2026 | $21.39 | $21.72 | $21.39 | $21.70 | +$0.07 | +0.34% | 1,687 | $21.61 | $21.39 $21.72 |
| Sep 21, 2026 | $21.74 | $21.78 | $21.62 | $21.62 | +$0.61 | +2.91% | 5,040 | $21.65 | $21.62 $21.78 |
| Sep 18, 2026 | $21.32 | $21.36 | $20.75 | $21.01 | $-0.15 | -0.69% | 5,699 | $20.98 | $20.75 $21.36 |
| Sep 17, 2026 | $21.16 | $21.19 | $21.11 | $21.16 | +$0.53 | +2.55% | 6,277 | $21.16 | $21.11 $21.19 |
| Sep 16, 2026 | $20.55 | $20.63 | $20.44 | $20.63 | +$0.40 | +1.96% | 1,835 | $20.50 | $20.44 $20.63 |
| Sep 15, 2026 | $20.24 | $20.27 | $19.94 | $20.23 | +$0.09 | +0.43% | 895 | $20.05 | $19.94 $20.27 |
| Sep 14, 2026 | $20.41 | $20.41 | $20.15 | $20.15 | $-0.45 | -2.18% | 2,108 | $20.40 | $20.15 $20.41 |
| Sep 11, 2026 | $20.47 | $20.63 | $20.47 | $20.60 | +$0.14 | +0.69% | 1,945 | $20.57 | $20.47 $20.63 |
| Sep 10, 2026 | $20.54 | $20.91 | $20.46 | $20.46 | $-0.33 | -1.61% | 6,980 | $20.59 | $20.46 $20.91 |
| Sep 9, 2026 | $21.21 | $21.21 | $20.79 | $20.79 | $-0.58 | -2.72% | 994 | $20.99 | $20.79 $21.21 |
| Sep 8, 2026 | $21.03 | $21.56 | $21.03 | $21.37 | +$0.55 | +2.65% | 3,222 | $21.12 | $21.03 $21.56 |
| Sep 4, 2026 | $20.87 | $20.95 | $20.76 | $20.82 | +$0.14 | +0.66% | 13,537 | $20.84 | $20.76 $20.95 |
| Sep 3, 2026 | $20.67 | $20.68 | $20.59 | $20.68 | +$0.26 | +1.28% | 675 | $20.61 | $20.59 $20.68 |
| Sep 2, 2026 | $20.22 | $20.42 | $20.22 | $20.42 | +$0.06 | +0.28% | 384 | $20.26 | $20.22 $20.42 |
| Sep 1, 2026 | $20.55 | $20.60 | $20.36 | $20.36 | $-0.57 | -2.73% | 5,660 | $20.56 | $20.36 $20.60 |
| Aug 31, 2026 | $20.78 | $20.94 | $20.78 | $20.94 | $-0.03 | -0.13% | 1,374 | $20.82 | $20.78 $20.94 |
| Aug 28, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | $-0.68 | -3.15% | 244 | $21.33 | $20.96 $20.96 |
| Aug 27, 2026 | $21.45 | $21.64 | $21.45 | $21.64 | +$0.40 | +1.86% | 1,026 | $21.50 | $21.45 $21.64 |