Dark

DRKY
VistaShares Target 15 DRUKMacro Distribution ETF
stock NYSE ETF

Market Open

Aug 7, 2026 11:39:14 AM EDT

21.27USD0.000%(+21.27)8,018

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

20.38USD+3.776%(+0.74)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.2700	21.2700	21.2700	21.2700	+4.359%	8,018	0.000%
2026-08-06	20.5050	20.5199	20.3300	20.3816	+1.582%	7,610	+4.359%
2026-08-05	20.2000	20.2400	20.0097	20.0641	+0.027%	9,910	+6.010%
2026-08-04	19.9000	20.1100	19.9000	20.0587	+0.808%	4,814	+6.039%
2026-08-03	19.7000	19.9400	19.6400	19.8979	+0.882%	6,860	+6.896%
2026-07-31	19.8500	19.8500	19.5100	19.7240	-0.013%	7,593	+7.838%
2026-07-30	19.3600	19.7266	19.3213	19.7266	+2.407%	4,346	+7.824%
2026-07-29	19.3700	19.5600	19.1850	19.2630	-0.770%	14,158	+10.419%
2026-07-28	19.4995	19.4995	19.2079	19.4124	-0.814%	6,890	+9.569%
2026-07-27	19.9900	19.9900	19.5491	19.5718	-1.401%	8,094	+8.677%
2026-07-24	19.8300	19.8700	19.8300	19.8499	-0.558%	1,920	+7.154%
2026-07-23	20.0850	20.0850	19.9612	19.9612	-1.568%	2,554	+6.557%
2026-07-22	19.8800	20.3600	19.8800	20.2792	-0.575%	5,863	+4.886%
2026-07-21	20.1000	20.4300	19.7700	20.3965	+1.429%	14,444	+4.283%
2026-07-20	19.8700	20.2300	19.8700	20.1092	-0.486%	11,509	+5.772%
2026-07-17	20.2000	20.2900	19.6231	20.2075	-0.532%	8,106	+5.258%
2026-07-16	20.6000	20.7000	20.3156	20.3156	-2.108%	9,474	+4.698%
2026-07-15	20.7290	20.7700	20.6478	20.7531	+0.377%	7,182	+2.491%
2026-07-14	20.8000	20.8000	20.6667	20.6751	-0.097%	7,372	+2.877%
2026-07-13	20.7050	20.8000	20.6400	20.6951	-1.024%	11,851	+2.778%
2026-07-10	21.0350	21.0350	20.8750	20.9092	-1.213%	12,855	+1.726%
2026-07-09	21.2300	21.3000	20.9400	21.1659	+1.665%	15,039	+0.492%
2026-07-08	20.8200	20.8200	20.6700	20.8193	-0.348%	5,546	+2.165%
2026-07-07	20.7000	21.0600	20.7000	20.8919	-1.125%	5,401	+1.810%
2026-07-06	20.8500	21.2500	20.8500	21.1296	+1.560%	2,512	+0.664%
2026-07-02	20.9300	20.9300	20.7100	20.8051	+0.460%	4,069	+2.235%
2026-07-01	20.6900	20.8150	20.6900	20.7098	-0.152%	3,503	+2.705%
2026-06-30	20.6050	20.7650	20.5530	20.7414	+0.904%	4,286	+2.549%
2026-06-29	20.5300	20.5600	20.5300	20.5556	+0.328%	994	+3.475%
2026-06-26	20.3000	20.7500	20.3000	20.4883	-0.148%	3,392	+3.815%
2026-06-25	20.6200	20.8400	20.5186	20.5186	-0.168%	6,731	+3.662%
2026-06-24	20.4000	20.6500	20.4000	20.5532	+2.467%	5,550	+3.488%
2026-06-23	20.0800	20.1790	20.0500	20.0583	-0.041%	4,232	+6.041%
2026-06-22	20.2000	20.2000	19.9700	20.0665	-0.758%	10,084	+5.998%
2026-06-18	20.2000	20.2900	20.0801	20.2197	+0.531%	2,097	+5.194%
2026-06-17	20.1982	20.3500	20.1130	20.1130	+0.850%	4,070	+5.752%
2026-06-16	19.9500	19.9920	19.8500	19.9434	-0.149%	6,481	+6.652%
2026-06-15	20.1000	20.1000	19.9400	19.9732	+0.676%	2,333	+6.493%
2026-06-12	19.8300	19.8400	19.7400	19.8391	+0.003%	2,999	+7.213%
2026-06-11	19.1900	19.8385	19.1900	19.8385	+2.734%	6,072	+7.216%
2026-06-10	19.5950	19.7900	19.2001	19.3106	-2.285%	9,138	+10.147%
2026-06-09	19.7400	19.7622	19.2900	19.7622	+1.449%	2,885	+7.630%
2026-06-08	19.5950	19.6700	19.4800	19.4800	+0.159%	8,647	+9.189%
2026-06-05	20.0000	20.0200	19.4490	19.4490	-4.092%	19,875	+9.363%
2026-06-04	20.3900	20.4000	20.2789	20.2789	+1.202%	1,556	+4.887%
2026-06-03	20.1000	20.1000	19.9600	20.0380	-0.878%	5,594	+6.148%
2026-06-02	20.0850	20.2154	20.0368	20.2154	+0.150%	5,552	+5.217%
2026-06-01	20.2200	20.3350	20.1851	20.1851	-0.455%	6,336	+5.375%
2026-05-29	20.1300	20.2900	20.1300	20.2773	+0.694%	3,169	+4.896%
2026-05-28	20.2700	20.2700	19.8550	20.1376	+0.412%	9,363	+5.623%
2026-05-27	19.8600	20.0586	19.8400	20.0550	+0.907%	237,067	+6.058%
2026-05-26	20.0000	20.0000	19.7600	19.8747	-0.729%	2,367	+7.020%
2026-05-22	20.0100	20.2000	20.0100	20.0206	-0.146%	9,122	+6.241%
2026-05-21	19.8800	20.1700	19.8800	20.0498	+0.856%	6,666	+6.086%
2026-05-20	19.7500	19.8796	19.7500	19.8796	+2.166%	1,133	+6.994%
2026-05-19	19.4500	19.5200	19.3199	19.4581	+0.103%	9,923	+9.312%
2026-05-18	19.5300	19.6000	19.3950	19.4381	-0.120%	6,471	+9.424%
2026-05-15	20.0000	20.0100	19.4614	19.4614	-3.036%	5,843	+9.293%
2026-05-14	20.0000	20.2000	20.0000	20.0708	+0.068%	2,142	+5.975%
2026-05-13	19.9800	20.1500	19.9800	20.0571	-0.436%	2,978	+6.047%
2026-05-12	20.0100	20.1449	19.9000	20.1449	+1.117%	3,533	+5.585%
2026-05-11	19.8600	20.1400	19.8600	19.9223	-0.014%	10,538	+6.765%
2026-05-08	20.3819	20.3819	19.9250	19.9250	-2.494%	5,712	+6.750%
2026-05-07	20.8050	20.8050	20.2500	20.4347	-2.019%	12,479	+4.088%
2026-05-06	20.7000	20.8800	20.7000	20.8557	+0.652%	4,290	+1.987%
2026-05-05	20.7200	20.7800	20.5901	20.7206	+0.199%	9,538	+2.651%
2026-05-04	20.3500	20.6899	20.3500	20.6794	+0.983%	6,553	+2.856%
2026-05-01	20.3400	20.5599	20.3400	20.4782	+0.102%	20,072	+3.867%
2026-04-30	20.4000	20.4700	20.1300	20.4574	+1.887%	3,106	+3.972%
2026-04-29	20.3600	20.3600	19.9200	20.0785	+0.649%	31,579	+5.934%
2026-04-28	20.0000	20.1100	19.8000	19.9491	-1.312%	13,144	+6.621%
2026-04-27	20.5900	20.5900	20.1667	20.2144	-1.124%	8,723	+5.222%
2026-04-24	20.3350	20.4900	20.3350	20.4441	+0.462%	3,780	+4.040%
2026-04-23	20.8100	20.8100	20.2300	20.3501	-1.243%	22,147	+4.520%
2026-04-22	20.5361	20.6100	20.4500	20.6063	+0.936%	33,150	+3.221%
2026-04-21	20.7600	20.7600	20.4153	20.4153	-1.150%	13,247	+4.187%
2026-04-20	20.5750	20.7100	20.5200	20.6528	-0.147%	5,293	+2.988%
2026-04-17	20.3000	20.7185	20.3000	20.6832	+2.123%	9,580	+2.837%
2026-04-16	20.5400	20.5400	20.1801	20.2533	-1.566%	9,261	+5.020%
2026-04-15	20.7500	20.7800	20.5756	20.5756	-0.835%	4,569	+3.375%
2026-04-14	20.6200	20.7600	20.5400	20.7489	+2.412%	8,245	+2.511%
2026-04-13	20.0750	20.2799	19.9101	20.2603	+2.188%	7,710	+4.984%
2026-04-10	20.0650	20.1000	19.6450	19.8265	-1.493%	3,391	+7.281%
2026-04-09	20.1100	20.1800	19.9026	20.1270	-0.081%	12,862	+5.679%
2026-04-08	20.4700	20.4700	20.0700	20.1433	+2.051%	10,160	+5.593%
2026-04-07	19.5900	19.7385	19.4300	19.7385	+0.246%	6,097	+7.759%
2026-04-06	19.2900	19.7200	19.2900	19.6900	+0.582%	7,188	+8.024%
2026-04-02	19.1000	19.6100	19.1000	19.5761	+0.264%	4,740	+8.653%
2026-04-01	19.4650	19.6100	19.3600	19.5246	+1.164%	71,236	+8.939%
2026-03-31	18.7700	19.3800	18.7700	19.3000	+5.520%	42,597	+10.207%
2026-03-30	18.3700	18.4200	18.2100	18.2904	-0.919%	12,674	+16.291%
2026-03-27	18.8800	18.8800	18.3650	18.4600	-2.995%	9,575	+15.222%
2026-03-26	19.0900	19.1800	18.9600	19.0300	-1.378%	13,689	+11.771%
2026-03-25	19.3000	19.4100	19.2100	19.2958	+2.040%	4,569	+10.231%
2026-03-24	18.8500	19.0650	18.7600	18.9100	-1.510%	5,538	+12.480%
2026-03-23	19.3000	19.3189	19.1400	19.2000	+2.291%	15,826	+10.781%
2026-03-20	18.9400	19.1499	18.7700	18.7700	-2.645%	5,295	+13.319%
2026-03-19	19.2900	19.2900	19.1386	19.2800	-0.167%	3,333	+10.322%
2026-03-18	19.5000	19.5000	19.3122	19.3122	-1.166%	1,973	+10.138%
2026-03-17	19.6000	19.6300	19.4685	19.5400	+0.878%	8,800	+8.854%
2026-03-16	19.1600	19.3700	19.1600	19.3700	+3.583%	7,600	+9.809%
2026-03-13	18.9291	19.0693	18.6321	18.7000	-0.953%	10,190	+13.743%
2026-03-12	19.1100	19.1200	18.8100	18.8800	-2.831%	10,073	+12.659%
2026-03-11	19.3300	19.6100	19.3000	19.4300	-0.461%	24,045	+9.470%
2026-03-10	19.5465	19.7480	19.4550	19.5200	-0.530%	10,654	+8.965%
2026-03-09	19.0000	19.6240	18.9078	19.6240	+2.368%	21,177	+8.388%
2026-03-06	19.1200	19.3100	19.1113	19.1700	-1.793%	6,840	+10.955%
2026-03-05	19.6900	19.8100	19.3800	19.5200	-1.563%	10,277	+8.965%
2026-03-04	19.7500	19.8850	19.6800	19.8300	+0.354%	7,976	+7.262%
2026-03-03	19.8100	19.9000	19.0001	19.7600	-1.692%	12,185	+7.642%
2026-03-02	20.0000	20.1000	19.8248	20.1000	-0.839%	10,421	+5.821%
2026-02-27	20.0200	20.2700	19.9400	20.2700	-0.393%	12,701	+4.933%
2026-02-26	20.3197	20.4200	20.1100	20.3500	-0.245%	9,855	+4.521%
2026-02-25	20.3200	20.4800	20.3000	20.4000	+0.113%	9,062	+4.265%
2026-02-24	20.0300	20.4400	20.0300	20.3770	+1.026%	15,879	+4.382%
2026-02-23	20.6000	20.6100	20.0700	20.1700	-3.308%	20,410	+5.454%
2026-02-20	20.7300	20.9393	20.6500	20.8600	+0.433%	3,626	+1.965%
2026-02-19	20.8100	20.8100	20.6358	20.7700	+0.387%	7,303	+2.407%
2026-02-18	20.8800	20.8800	20.5900	20.6900	+0.681%	4,311	+2.803%
2026-02-17	20.0200	20.5500	20.0200	20.5500	+1.481%	6,847	+3.504%
2026-02-13	20.1300	20.4300	20.1300	20.2500	+0.099%	5,152	+5.037%
2026-02-12	20.9900	20.9900	20.1000	20.2300	-1.796%	14,815	+5.141%
2026-02-11	20.7800	20.7800	20.3900	20.6000	-1.009%	25,616	+3.252%
2026-02-10	21.0000	21.0000	20.7500	20.8100	+0.338%	8,594	+2.210%
2026-02-09	20.5850	20.8300	20.5800	20.7400	+1.171%	13,364	+2.555%
2026-02-06	20.2732	20.5500	20.2400	20.5000	+1.385%	29,201	+3.756%
2026-02-05	20.5300	20.6600	20.1490	20.2200	-2.460%	15,469	+5.193%
2026-02-04	21.1400	21.1400	20.5200	20.7300	-2.722%	12,006	+2.605%
2026-02-03	21.6040	21.6040	21.1400	21.3100	-0.826%	12,330	-0.188%
2026-02-02	21.2900	21.5900	21.2900	21.4875	+0.447%	17,837	-1.012%
2026-01-30	21.3800	21.6014	21.3000	21.3918	-0.688%	23,483	-0.569%
2026-01-29	21.6300	21.6300	21.2900	21.5400	-1.778%	43,388	-1.253%
2026-01-28	21.9600	21.9900	21.8400	21.9300	+0.091%	253,222	-3.010%
2026-01-27	21.8515	21.9600	21.6701	21.9100	+0.321%	32,512	-2.921%
2026-01-26	21.5500	21.9200	21.5500	21.8400	-0.772%	11,300	-2.610%
2026-01-23	22.0000	22.1400	21.9600	22.0100	-0.362%	19,504	-3.362%
2026-01-22	22.0000	22.1090	22.0000	22.0900	+1.006%	8,783	-3.712%
2026-01-21	22.0000	22.0000	21.8100	21.8700	-0.091%	22,419	-2.743%
2026-01-20	21.9100	22.0900	21.7600	21.8900	-1.174%	23,997	-2.832%
2026-01-16	22.2100	22.3000	22.1160	22.1500	-0.135%	7,251	-3.973%
2026-01-15	22.0100	22.3000	22.0099	22.1800	+1.279%	10,467	-4.103%
2026-01-14	22.0500	22.0500	21.7600	21.9000	-0.409%	27,844	-2.877%
2026-01-13	22.1900	22.1900	21.8800	21.9900	-0.660%	433,037	-3.274%
2026-01-12	22.2100	22.2100	22.0800	22.1360	-0.824%	11,201	-3.912%
2026-01-09	22.5600	22.5600	22.2652	22.3200	+0.135%	7,691	-4.704%
2026-01-08	22.4900	22.4900	22.0800	22.2900	-0.713%	9,872	-4.576%
2026-01-07	22.7200	22.7200	22.4130	22.4500	+0.230%	96,810	-5.256%
2026-01-06	22.3000	22.4400	22.3000	22.3985	+1.455%	5,596	-5.038%
2026-01-05	22.0400	22.1070	21.8280	22.0773	+1.368%	8,510	-3.657%
2026-01-02	21.8000	21.8400	21.6500	21.7794	+0.565%	4,305	-2.339%
2025-12-31	21.8100	21.8100	21.6571	21.6571	-0.701%	8,768	-1.787%
2025-12-30	21.8500	21.8500	21.7400	21.8099	-0.374%	9,863	-2.475%
2025-12-29	21.9411	21.9600	21.8300	21.8917	-1.589%	97,220	-2.840%
2025-12-26	22.1700	22.2899	22.1700	22.2451	+0.535%	1,452	-4.383%
2025-12-24	22.1100	22.1267	21.9900	22.1267	+0.127%	9,841	-3.872%
2025-12-23	21.9700	22.0986	21.9400	22.0986	+0.201%	6,055	-3.750%
2025-12-22	22.0600	22.1100	21.9900	22.0542	+0.860%	4,103	-3.556%
2025-12-19	21.6868	21.9200	21.6868	21.8662	+1.874%	2,704	-2.727%
2025-12-18	21.6000	21.6000	21.4000	21.4640	-0.910%	29,015	-0.904%
2025-12-17	22.0800	22.0800	21.6611	21.6611	-0.808%	19,804	-1.806%
2025-12-16	21.9000	21.9000	21.7896	21.8375	-0.434%	6,749	-2.599%
2025-12-15	22.1272	22.2000	21.9326	21.9326	-0.869%	6,181	-3.021%
2025-12-12	22.2000	22.2000	21.9200	22.1248	-0.531%	8,880	-3.864%
2025-12-11	21.9000	22.2800	21.9000	22.2428	+0.923%	16,570	-4.374%
2025-12-10	22.1000	22.1100	21.9856	22.0394	-0.073%	14,037	-3.491%
2025-12-09	22.1500	22.1600	22.0555	22.0555	-0.043%	13,823	-3.561%
2025-12-08	22.1600	22.2300	22.0605	22.0650	-0.416%	15,753	-3.603%
2025-12-05	22.1400	22.2300	22.1201	22.1572	+0.046%	14,182	-4.004%
2025-12-04	21.9800	22.2100	21.9800	22.1471	+1.160%	8,254	-3.960%
2025-12-03	21.8200	21.9500	21.7700	21.8931	+0.009%	2,724	-2.846%
2025-12-02	21.9150	22.0100	21.8860	21.8911	+0.288%	3,400	-2.837%
2025-12-01	21.9900	21.9900	21.8282	21.8282	-0.638%	8,338	-2.557%
2025-11-28	22.0000	22.0100	21.7968	21.9684	+0.940%	1,679	-3.179%
2025-11-26	21.6800	21.8600	21.6800	21.7638	+1.075%	6,252	-2.269%
2025-11-25	21.4300	21.5800	21.3300	21.5324	+1.227%	6,527	-1.219%
2025-11-24	21.1000	21.3100	21.0967	21.2714	+0.512%	5,298	-0.007%
2025-11-21	21.0450	21.3300	20.8400	21.1631	+1.243%	9,660	+0.505%
2025-11-20	21.5200	21.5600	20.9033	20.9033	-1.172%	15,406	+1.754%
2025-11-19	21.2600	21.2700	21.0550	21.1512	+0.327%	1,421	+0.562%
2025-11-18	20.8812	21.1000	20.8812	21.0822	+0.730%	3,889	+0.891%
2025-11-17	21.0200	21.1600	20.8300	20.9295	-0.905%	10,778	+1.627%
2025-11-14	21.0000	21.2300	20.7500	21.1206	+0.453%	6,996	+0.707%
2025-11-13	21.6500	21.6500	21.0253	21.0253	-3.155%	10,605	+1.164%
2025-11-12	21.8800	21.8800	21.6200	21.7102	+0.907%	12,370	-2.028%
2025-11-11	21.4700	21.5700	21.4350	21.5150	+0.034%	2,976	-1.139%
2025-11-10	21.4400	21.5600	21.3571	21.5077	+1.662%	4,962	-1.105%
2025-11-07	21.0100	21.1600	20.7500	21.1560	+0.004%	6,014	+0.539%
2025-11-06	21.5000	21.5000	21.0100	21.1552	-0.703%	15,549	+0.543%
2025-11-05	21.1500	21.4400	21.0001	21.3050	+3.266%	14,720	-0.164%
2025-11-04	20.7855	20.7900	20.5800	20.6311	-0.875%	2,576	+3.097%
2025-11-03	20.7500	20.8133	20.6600	20.8133	-0.033%	1,120	+2.194%
2025-10-31	20.9500	20.9500	20.6180	20.8201	+0.973%	12,040	+2.161%
2025-10-30	20.7300	20.7300	20.6100	20.6194	+0.713%	9,192	+3.155%
2025-10-29	20.3100	20.6199	20.3100	20.4735	+0.769%	9,803	+3.890%
2025-10-28	20.3696	20.3800	20.2800	20.3172	-0.424%	4,459	+4.690%
2025-10-27	20.3012	20.4500	20.3000	20.4038	+0.006%	2,677	+4.245%
2025-10-24	20.5050	20.5400	20.4000	20.4026	+0.298%	9,984	+4.251%
2025-10-23	20.1450	20.3800	20.1450	20.3419	+1.458%	851	+4.563%
2025-10-22	20.2250	20.2600	19.8902	20.0495	-0.915%	5,273	+6.087%
2025-10-21	20.5000	20.5000	20.2000	20.2347	-0.082%	12,847	+5.116%
2025-10-20	20.1740	20.3299	20.1740	20.2514	+1.728%	4,248	+5.030%
2025-10-17	19.9200	19.9500	19.8400	19.9074	+0.120%	1,367	+6.845%
2025-10-16	20.1600	20.1600	19.8700	19.8836	-0.751%	3,423	+6.973%
2025-10-15	20.2700	20.2700	20.0340	20.0340	+0.517%	4,334	+6.170%
2025-10-14	20.1900	20.1900	19.5739	19.9310	-0.389%	10,446	+6.718%
2025-10-13	20.1800	20.1800	19.8500	20.0088	+1.984%	7,952	+6.303%
2025-10-10	20.1785	20.1785	19.5000	19.6196	-2.921%	32,529	+8.412%
2025-10-09	20.5000	20.5000	20.1000	20.2100	+0.323%	25,698	+5.245%
2025-10-08	20.1100	20.2800	20.1099	20.1450	0.000%	17,793	+5.585%

.dark-mode .HCgHRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCgHRq{ color: #333333; background-color: white; border: 2px solid #333333; }DRKYVistaShares Target 15 DRUKMacro Distribution ETFstock NYSE ETF

DRKY
VistaShares Target 15 DRUKMacro Distribution ETF
stock NYSE ETF