Stock listing
NASDAQ:WARP VanEck Space ETF Stock
Follow VanEck Space ETF into a list and get an email when it puts out news.
Share price · NASDAQ:WARP
$17.82 USD -1.02 (-5.4%)
Close on Oct 30, 2026
- Day range
- $17.56 – $18.29 USDOct 30, 2026
- Volume
- 34,400 sharesOct 30, 2026
- Traded on an average day
- $742,550 USDMedian day 33,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:WARP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.82 | -1.02 | -5.4% | $18.15 | $18.29 | $17.56 | 34,400 | |
| $18.84 | +0.08 | +0.4% | $18.54 | $19.14 | $18.54 | 22,500 | |
| $18.76 | +0.11 | +0.6% | $18.66 | $18.77 | $18.34 | 14,700 | |
| $18.65 | +0.74 | +4.1% | $18.00 | $18.85 | $17.99 | 28,400 | |
| $17.91 | +0.28 | +1.6% | $17.72 | $18.17 | $17.58 | 28,700 | |
| $17.63 | +0.42 | +2.4% | $17.22 | $17.66 | $17.06 | 12,500 | |
| $17.21 | -0.98 | -5.4% | $17.74 | $17.78 | $17.10 | 29,500 | |
| $18.19 | +0.74 | +4.2% | $18.05 | $18.42 | $18.02 | 49,800 | |
| $17.45 | -0.11 | -0.6% | $17.40 | $17.69 | $17.08 | 43,600 | |
| $17.56 | +0.07 | +0.4% | $17.76 | $17.81 | $17.56 | 23,500 | |
| $17.49 | -0.53 | -2.9% | $18.11 | $18.11 | $17.32 | 37,600 | |
| $18.02 | -0.05 | -0.3% | $17.54 | $18.07 | $17.00 | 42,700 | |
| $18.07 | -0.87 | -4.6% | $18.73 | $18.73 | $18.00 | 82,700 | |
| $18.94 | -0.53 | -2.7% | $19.17 | $19.17 | $18.76 | 48,200 | |
| $19.47 | -0.37 | -1.9% | $19.91 | $19.91 | $19.44 | 22,400 | |
| $19.84 | -0.02 | -0.1% | $20.11 | $20.11 | $19.63 | 36,000 | |
| $19.86 | -0.88 | -4.2% | $20.42 | $20.50 | $19.70 | 42,300 | |
| $20.74 | -0.65 | -3.0% | $20.96 | $20.96 | $20.43 | 30,000 | |
| $21.39 | +0.46 | +2.2% | $21.22 | $21.80 | $21.19 | 34,200 | |
| $20.93 | +0.13 | +0.6% | $20.82 | $20.95 | $20.59 | 56,300 | |
| $20.80 | +0.78 | +3.9% | $20.26 | $20.98 | $20.15 | 14,100 | |
| $20.02 | -0.23 | -1.1% | $20.37 | $20.42 | $20.00 | 26,400 | |
| $20.25 | +0.04 | +0.2% | $20.37 | $20.83 | $20.25 | 31,600 | |
| $20.21 | -0.34 | -1.7% | $20.75 | $20.75 | $20.18 | 23,500 | |
| $20.55 | -0.41 | -2.0% | $20.75 | $20.87 | $20.54 | 20,000 | |
| $20.96 | +0.14 | +0.7% | $21.01 | $21.22 | $20.82 | 40,500 | |
| $20.82 | +0.25 | +1.2% | $20.30 | $21.00 | $20.30 | 13,300 | |
| $20.57 | -0.76 | -3.6% | $21.18 | $21.18 | $20.55 | 25,100 | |
| $21.33 | +0.22 | +1.0% | $21.21 | $21.39 | $21.00 | 36,400 | |
| $21.11 | +0.76 | +3.7% | $20.62 | $21.30 | $20.62 | 38,300 | |
| $20.35 | -0.43 | -2.1% | $20.84 | $20.84 | $20.12 | 29,500 | |
| $20.78 | +0.74 | +3.7% | $20.50 | $20.88 | $20.41 | 33,500 | |
| $20.04 | +0.22 | +1.1% | $19.85 | $20.16 | $19.72 | 15,500 | |
| $19.82 | -0.16 | -0.8% | $19.96 | $20.00 | $19.60 | 28,700 | |
| $19.98 | -0.28 | -1.4% | $19.68 | $20.31 | $19.59 | 31,400 | |
| $20.26 | +0.22 | +1.1% | $20.13 | $20.39 | $20.02 | 54,400 | |
| $20.04 | -0.19 | -0.9% | $19.79 | $20.51 | $19.79 | 48,400 | |
| $20.23 | -0.69 | -3.3% | $20.91 | $20.91 | $20.18 | 78,400 | |
| $20.92 | +0.63 | +3.1% | $20.48 | $21.08 | $20.29 | 35,400 | |
| $20.29 | +0.07 | +0.3% | $20.31 | $20.44 | $20.20 | 17,500 | |
| $20.22 | +0.39 | +2.0% | $20.01 | $20.27 | $19.94 | 20,800 | |
| $19.83 | +0.21 | +1.1% | $19.61 | $19.91 | $19.59 | 16,600 | |
| $19.62 | -0.37 | -1.9% | $19.71 | $19.77 | $19.59 | 21,500 | |
| $19.99 | -0.08 | -0.4% | $19.83 | $20.00 | $19.81 | 19,200 | |
| $20.07 | -0.44 | -2.1% | $20.45 | $20.45 | $19.93 | 27,300 | |
| $20.51 | +0.18 | +0.9% | $20.33 | $20.53 | $20.21 | 20,600 | |
| $20.33 | -0.12 | -0.6% | $20.20 | $20.52 | $20.15 | 22,600 | |
| $20.45 | -0.02 | -0.1% | $20.62 | $20.62 | $20.33 | 28,100 | |
| $20.47 | -0.73 | -3.4% | $20.93 | $20.93 | $20.43 | 61,200 | |
| $21.20 | +0.21 | +1.0% | $21.09 | $21.40 | $20.91 | 15,900 | |
| $20.99 | -0.65 | -3.0% | $21.40 | $21.40 | $20.67 | 61,100 | |
| $21.64 | -0.51 | -2.3% | $22.12 | $22.12 | $21.30 | 39,600 | |
| $22.15 | -0.86 | -3.7% | $22.27 | $22.57 | $21.95 | 34,900 | |
| $23.01 | +0.30 | +1.3% | $22.68 | $23.32 | $22.66 | 44,900 | |
| $22.71 | +0.02 | +0.1% | $22.75 | $22.85 | $22.36 | 37,800 | |
| $22.69 | -0.36 | -1.6% | $22.52 | $23.04 | $22.52 | 33,600 | |
| $23.05 | +0.86 | +3.9% | $22.43 | $23.15 | $22.18 | 82,400 | |
| $22.19 | +0.15 | +0.7% | $21.99 | $22.29 | $21.56 | 86,000 | |
| $22.04 | -0.18 | -0.8% | $22.25 | $22.37 | $21.84 | 71,500 | |
| $22.22 | +1.51 | +7.3% | $20.98 | $22.26 | $20.98 | 57,500 | |
| $20.71 | +0.36 | +1.8% | $20.11 | $21.25 | $20.00 | 35,900 | |
| $20.35 | -0.62 | -3.0% | $20.40 | $20.81 | $20.23 | 49,500 | |
| $20.97 | +1.27 | +6.4% | $20.30 | $21.10 | $20.29 | 65,900 | |
| $19.70 | +0.98 | +5.2% | $18.46 | $19.70 | $18.41 | 46,400 | |
| $18.72 | +0.02 | +0.1% | $19.01 | $19.01 | $18.40 | 24,700 | |
| $18.70 | +0.86 | +4.8% | $18.08 | $18.70 | $18.08 | 25,100 |
- Ticker
- NASDAQ:WARP
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
VanEck Space ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about VanEck Space ETF.