VegaShares AI Thermal, Cooling & Power Management ETF (COOL) NASDAQ

Currency In USD

COOL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	19.47	19.42	19.42	19.47	19.41	142
October 20, 2026	18.8	19.17	19.17	19.17	18.8	595
October 19, 2026	19.22	19.05	19.05	19.22	19.05	257
October 16, 2026	19	18.96	18.96	19	18.92	425
October 15, 2026	19.14	19.48	19.48	19.48	19.14	900
October 14, 2026	19.94	19.97	19.97	20.05	19.94	421
October 13, 2026	20.51	20.71	20.71	20.71	20.51	20,295
October 12, 2026	21.02	20.85	20.85	21.02	20.84	1,877
October 09, 2026	21.26	21.26	21.26	21.26	21.26	146
October 08, 2026	21.43	21.15	21.15	21.43	21.12	1,185
October 07, 2026	21.87	21.79	21.79	21.87	21.68	8,901
October 06, 2026	22.5	22.42	22.42	22.55	22.41	2,295
October 05, 2026	22.43	22.43	22.43	22.43	22.43	842
October 02, 2026	22.18	22.23	22.23	22.26	22.17	2,098
October 01, 2026	21.69	21.77	21.77	21.77	21.69	668
September 30, 2026	21.81	21.52	21.52	21.81	21.51	728
September 29, 2026	22	22.01	22.01	22.01	22	5,698
September 28, 2026	21.92	21.87	21.87	21.94	21.85	854
September 25, 2026	21.89	22.13	22.13	22.2	21.89	3,745
September 24, 2026	21.79	21.79	21.79	21.79	21.79	109
September 23, 2026	21.5	21.59	21.59	21.65	21.5	5,145
September 22, 2026	21.7	21.77	21.77	21.78	21.58	19,192
September 21, 2026	21.16	21.37	21.37	21.37	21.16	688
September 18, 2026	20.7	20.89	20.89	20.89	20.69	800
September 17, 2026	20.29	20.29	20.29	20.29	20.29	275
September 16, 2026	19.94	19.77	19.77	19.94	19.63	1,796
September 15, 2026	20.23	19.48	19.48	20.24	19.48	3,192
September 11, 2026	20.84	20.84	20.84	20.84	20.84	350
September 10, 2026	20.48	20.33	20.33	20.48	20.32	1,546
September 09, 2026	21.14	20.97	20.97	21.14	20.97	941
September 08, 2026	21.03	21.16	21.16	21.23	21.03	1,344
September 04, 2026	21.29	21.51	21.51	21.54	21.29	3,790
September 03, 2026	20.5	20.7	20.7	20.75	20.5	3,921
September 02, 2026	20.7	20.7	20.7	20.71	20.59	6,513
September 01, 2026	20.75	20.62	20.62	20.75	20.62	1,146
August 31, 2026	20.89	20.92	20.92	20.95	20.84	3,886
August 28, 2026	21	20.36	20.36	21	20.36	1,317
August 27, 2026	20.67	20.68	20.68	20.68	20.56	2,786
August 26, 2026	20.16	20.11	20.11	20.19	20.08	32,786
August 25, 2026	19.52	19.52	19.52	19.52	19.52	234
August 24, 2026	19.3	19.05	19.05	19.3	19	1,338
August 21, 2026	19.33	19.32	19.32	19.33	19.32	149
August 20, 2026	19.54	19.54	19.54	19.54	19.54	1,832
August 19, 2026	19.64	19.64	19.64	19.76	19.64	1,349
August 18, 2026	21.89	19.8	19.8	21.89	19.76	2,234
August 17, 2026	20.88	20.88	20.88	20.88	20.88	68