Variant Perception Cycle Aware US Equity ETF VPX
29.50 USD -0.22 (-0.74%)
Regular-session close
29.50 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
29.27 Day range 29.87
23.40 52-week range 31.97
- YTD
- +20.11%
- 1 year
- +20.11%
VPX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.87 | 29.87 | 29.27 | 29.50 | -0.22 | -0.74% | 8,000 |
| Nov 12, 2026 | 29.43 | 29.79 | 29.43 | 29.72 | -0.01 | -0.03% | 7,800 |
| Nov 11, 2026 | 29.61 | 29.85 | 29.50 | 29.73 | +0.65 | +2.24% | 14,800 |
| Nov 10, 2026 | 28.76 | 29.21 | 28.76 | 29.08 | -0.06 | -0.21% | 52,000 |
| Nov 9, 2026 | 28.88 | 29.24 | 28.88 | 29.14 | +0.92 | +3.26% | 84,800 |
| Nov 6, 2026 | 28.55 | 28.56 | 28.18 | 28.22 | +0.22 | +0.79% | 7,400 |
| Nov 5, 2026 | 29.36 | 29.36 | 28.00 | 28.00 | -1.65 | -5.56% | 41,800 |
| Nov 4, 2026 | 30.03 | 30.03 | 29.56 | 29.65 | -0.16 | -0.54% | 70,700 |
| Nov 3, 2026 | 29.82 | 29.89 | 29.80 | 29.81 | +0.25 | +0.85% | 5,500 |
| Nov 2, 2026 | 30.23 | 30.23 | 29.56 | 29.56 | -0.46 | -1.53% | 5,500 |
| Oct 30, 2026 | 30.23 | 30.23 | 29.75 | 30.02 | -0.83 | -2.69% | 24,300 |
| Oct 29, 2026 | 30.96 | 30.96 | 30.75 | 30.85 | -0.14 | -0.45% | 11,300 |
| Oct 28, 2026 | 30.82 | 31.04 | 30.82 | 30.99 | +0.22 | +0.71% | 9,000 |
| Oct 27, 2026 | 30.74 | 30.80 | 30.74 | 30.77 | +0.21 | +0.69% | 4,500 |
| Oct 26, 2026 | 30.37 | 30.67 | 30.37 | 30.56 | +0.31 | +1.02% | 21,500 |
| Oct 23, 2026 | 30.30 | 30.42 | 30.25 | 30.25 | -0.05 | -0.17% | 6,900 |
| Oct 22, 2026 | 30.50 | 30.50 | 30.20 | 30.30 | -0.78 | -2.51% | 27,100 |
| Oct 21, 2026 | 30.99 | 31.09 | 30.99 | 31.08 | +0.24 | +0.78% | 5,300 |
| Oct 20, 2026 | 30.67 | 30.97 | 30.67 | 30.84 | +0.01 | +0.03% | 12,000 |
| Oct 19, 2026 | 30.25 | 31.03 | 30.25 | 30.83 | +0.06 | +0.19% | 27,000 |
| Oct 16, 2026 | 31.10 | 31.10 | 30.70 | 30.77 | -0.29 | -0.93% | 9,400 |
| Oct 15, 2026 | 30.87 | 31.06 | 30.54 | 31.06 | -0.08 | -0.26% | 21,500 |
| Oct 14, 2026 | 31.46 | 31.46 | 31.08 | 31.14 | -0.54 | -1.70% | 9,400 |
| Oct 13, 2026 | 31.52 | 31.68 | 31.50 | 31.68 | +0.03 | +0.09% | 1,200 |
| Oct 12, 2026 | 31.68 | 31.74 | 31.65 | 31.65 | -0.08 | -0.25% | 1,500 |
| Oct 9, 2026 | 31.72 | 31.81 | 31.72 | 31.73 | +0.09 | +0.28% | 3,800 |
| Oct 8, 2026 | 31.70 | 31.82 | 31.56 | 31.64 | -0.13 | -0.41% | 7,500 |
| Oct 7, 2026 | 31.64 | 31.77 | 31.64 | 31.77 | -0.20 | -0.63% | 10,300 |
| Oct 6, 2026 | 32.00 | 32.10 | 31.96 | 31.97 | +0.20 | +0.63% | 8,600 |
| Oct 5, 2026 | 31.57 | 31.86 | 31.57 | 31.77 | +0.20 | +0.63% | 10,200 |
| Oct 2, 2026 | 31.58 | 31.58 | 31.54 | 31.57 | +0.23 | +0.73% | 5,800 |
| Oct 1, 2026 | 31.12 | 31.35 | 31.01 | 31.34 | +0.28 | +0.90% | 14,400 |
| Sep 30, 2026 | 31.32 | 31.38 | 31.06 | 31.06 | -0.25 | -0.80% | 9,500 |
| Sep 29, 2026 | 31.35 | 31.35 | 31.21 | 31.31 | +0.10 | +0.32% | 71,900 |
| Sep 28, 2026 | 31.41 | 31.42 | 31.17 | 31.21 | -0.38 | -1.20% | 28,900 |
| Sep 25, 2026 | 31.58 | 31.59 | 31.48 | 31.59 | +0.05 | +0.16% | 7,700 |
| Sep 24, 2026 | 31.29 | 31.54 | 31.29 | 31.54 | +0.17 | +0.54% | 8,600 |
| Sep 23, 2026 | 31.45 | 31.48 | 31.37 | 31.37 | -0.25 | -0.79% | 1,600 |
| Sep 22, 2026 | 31.63 | 31.70 | 31.59 | 31.62 | -0.08 | -0.25% | 7,800 |
| Sep 21, 2026 | 31.44 | 31.76 | 31.42 | 31.70 | +0.57 | +1.83% | 13,200 |
| Sep 18, 2026 | 31.05 | 31.13 | 31.00 | 31.13 | +0.14 | +0.45% | 3,900 |
| Sep 17, 2026 | 30.99 | 31.05 | 30.92 | 30.99 | +0.34 | +1.11% | 135,100 |
| Sep 16, 2026 | 30.94 | 30.99 | 30.46 | 30.65 | -0.25 | -0.81% | 7,900 |
| Sep 15, 2026 | 30.99 | 31.00 | 30.81 | 30.90 | 0.00 | 0.00% | 4,400 |
| Sep 14, 2026 | 31.02 | 31.05 | 30.85 | 30.90 | -0.46 | -1.47% | 9,600 |
| Sep 11, 2026 | 31.39 | 31.45 | 31.32 | 31.36 | +0.27 | +0.87% | 37,500 |
| Sep 10, 2026 | 31.18 | 31.26 | 31.03 | 31.09 | -0.26 | -0.83% | 30,300 |
| Sep 9, 2026 | 31.41 | 31.41 | 31.29 | 31.35 | +0.02 | +0.06% | 12,600 |
| Sep 8, 2026 | 31.49 | 31.49 | 31.33 | 31.33 | -0.01 | -0.03% | 10,900 |
| Sep 4, 2026 | 31.33 | 31.34 | 31.28 | 31.34 | +0.08 | +0.26% | 16,900 |
| Sep 3, 2026 | 31.16 | 31.29 | 31.05 | 31.26 | +0.21 | +0.68% | 36,700 |
| Sep 2, 2026 | 30.77 | 31.10 | 30.77 | 31.05 | +0.31 | +1.01% | 57,800 |
| Sep 1, 2026 | 30.74 | 30.82 | 30.72 | 30.74 | -0.18 | -0.58% | 3,700 |
| Aug 31, 2026 | 30.95 | 30.95 | 30.79 | 30.92 | -0.01 | -0.03% | 10,700 |
| Aug 28, 2026 | 31.08 | 31.18 | 30.93 | 30.93 | -0.16 | -0.51% | 12,000 |
| Aug 27, 2026 | 31.05 | 31.09 | 31.00 | 31.09 | +0.17 | +0.55% | 15,800 |
| Aug 26, 2026 | 30.94 | 30.96 | 30.87 | 30.92 | +0.03 | +0.10% | 6,100 |
| Aug 25, 2026 | 30.91 | 30.91 | 30.78 | 30.89 | +0.13 | +0.42% | 11,000 |
| Aug 24, 2026 | 30.87 | 30.87 | 30.69 | 30.76 | -0.19 | -0.61% | 11,600 |
| Aug 21, 2026 | 30.95 | 30.95 | 30.92 | 30.95 | +0.16 | +0.52% | 1,100 |
| Aug 20, 2026 | 30.78 | 30.93 | 30.77 | 30.79 | -0.02 | -0.06% | 12,400 |
| Aug 19, 2026 | 31.04 | 31.06 | 30.81 | 30.81 | -0.17 | -0.55% | 8,900 |
| Aug 18, 2026 | 31.07 | 31.07 | 30.96 | 30.98 | -0.47 | -1.49% | 6,500 |
| Aug 17, 2026 | 31.43 | 31.56 | 31.43 | 31.45 | +0.05 | +0.16% | 22,600 |
| Aug 14, 2026 | 31.50 | 31.51 | 31.34 | 31.40 | +0.02 | +0.06% | 8,100 |
65 days, newest first. Daily bars as drawn on the VPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.