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
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