VegaShares AI Thermal, Cooling & Power Management ETF (COOL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
COOL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
AD
