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%
VPX — Variant Perception Cycle Aware US Equity ETF
NYSE ArcaVariant Perception Cycle Aware US Equity ETF
$31.64
-0.13(-0.42%)
- O
- 31.70
- H
- 31.82
- L
- 31.56
- V
- 7.54K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.64
Period Return+28.83%
Period High$32.10
Period Low$23.40
Avg Daily Volume9.2K
Total Trading Days146
VPX — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.70 | $31.82 | $31.56 | $31.64 | $-0.13 | -0.42% | 7,537 | $31.69 | $31.56 $31.82 |
| Oct 7, 2026 | $31.64 | $31.77 | $31.64 | $31.77 | $-0.20 | -0.61% | 10,342 | $31.69 | $31.64 $31.77 |
| Oct 6, 2026 | $32.00 | $32.10 | $31.96 | $31.97 | +$0.20 | +0.63% | 8,555 | $32.06 | $31.96 $32.10 |
| Oct 5, 2026 | $31.57 | $31.86 | $31.57 | $31.77 | +$0.20 | +0.64% | 10,237 | $31.82 | $31.57 $31.86 |
| Oct 2, 2026 | $31.58 | $31.58 | $31.54 | $31.57 | +$0.23 | +0.74% | 5,831 | $31.57 | $31.54 $31.58 |
| Oct 1, 2026 | $31.12 | $31.35 | $31.01 | $31.34 | +$0.28 | +0.89% | 14,445 | $31.14 | $31.01 $31.35 |
| Sep 30, 2026 | $31.32 | $31.38 | $31.06 | $31.06 | $-0.25 | -0.80% | 9,480 | $31.26 | $31.06 $31.38 |
| Sep 29, 2026 | $31.35 | $31.35 | $31.21 | $31.31 | +$0.10 | +0.32% | 71,932 | $31.29 | $31.21 $31.35 |
| Sep 28, 2026 | $31.41 | $31.42 | $31.17 | $31.21 | $-0.38 | -1.19% | 28,863 | $31.33 | $31.17 $31.42 |
| Sep 25, 2026 | $31.58 | $31.59 | $31.48 | $31.59 | +$0.05 | +0.15% | 7,656 | $31.55 | $31.48 $31.59 |
| Sep 24, 2026 | $31.29 | $31.54 | $31.29 | $31.54 | +$0.17 | +0.54% | 8,606 | $31.46 | $31.29 $31.54 |
| Sep 23, 2026 | $31.45 | $31.48 | $31.37 | $31.37 | $-0.24 | -0.77% | 1,633 | $31.46 | $31.37 $31.48 |
| Sep 22, 2026 | $31.63 | $31.70 | $31.59 | $31.62 | $-0.09 | -0.28% | 7,817 | $31.63 | $31.59 $31.70 |
| Sep 21, 2026 | $31.44 | $31.76 | $31.42 | $31.70 | +$0.58 | +1.86% | 13,241 | $31.56 | $31.42 $31.76 |
| Sep 18, 2026 | $31.05 | $31.13 | $31.00 | $31.13 | +$0.14 | +0.44% | 3,894 | $31.06 | $31.00 $31.13 |
| Sep 17, 2026 | $30.99 | $31.05 | $30.92 | $30.99 | +$0.34 | +1.11% | 135,070 | $31.00 | $30.92 $31.05 |
| Sep 16, 2026 | $30.94 | $30.99 | $30.46 | $30.65 | $-0.25 | -0.82% | 7,877 | $30.63 | $30.46 $30.99 |
| Sep 15, 2026 | $30.99 | $31.00 | $30.81 | $30.90 | +$0.00 | +0.01% | 4,393 | $30.90 | $30.81 $31.00 |
| Sep 14, 2026 | $31.02 | $31.05 | $30.85 | $30.90 | $-0.46 | -1.48% | 9,573 | $30.98 | $30.85 $31.05 |
| Sep 11, 2026 | $31.39 | $31.45 | $31.32 | $31.36 | +$0.27 | +0.88% | 37,463 | $31.38 | $31.32 $31.45 |
| Sep 10, 2026 | $31.18 | $31.26 | $31.03 | $31.09 | $-0.26 | -0.82% | 30,307 | $31.13 | $31.03 $31.26 |
| Sep 9, 2026 | $31.41 | $31.41 | $31.29 | $31.35 | +$0.01 | +0.04% | 12,629 | $31.33 | $31.29 $31.41 |
| Sep 8, 2026 | $31.49 | $31.49 | $31.33 | $31.33 | $-0.01 | -0.03% | 10,895 | $31.44 | $31.33 $31.49 |
| Sep 4, 2026 | $31.33 | $31.34 | $31.28 | $31.34 | +$0.08 | +0.26% | 16,943 | $31.31 | $31.28 $31.34 |
| Sep 3, 2026 | $31.16 | $31.29 | $31.05 | $31.26 | +$0.21 | +0.68% | 36,670 | $31.18 | $31.05 $31.29 |
| Sep 2, 2026 | $30.77 | $31.10 | $30.77 | $31.05 | +$0.31 | +1.01% | 57,819 | $30.93 | $30.77 $31.10 |
| Sep 1, 2026 | $30.74 | $30.82 | $30.72 | $30.74 | $-0.18 | -0.57% | 3,694 | $30.77 | $30.72 $30.82 |
| Aug 31, 2026 | $30.95 | $30.95 | $30.79 | $30.92 | $-0.01 | -0.04% | 10,725 | $30.85 | $30.79 $30.95 |
| Aug 28, 2026 | $31.08 | $31.18 | $30.93 | $30.93 | $-0.16 | -0.51% | 11,997 | $31.01 | $30.93 $31.18 |
| Aug 27, 2026 | $31.05 | $31.09 | $31.00 | $31.09 | +$0.17 | +0.54% | 15,761 | $31.07 | $31.00 $31.09 |