GALX
VistaShares Space Supercycle ETF
stockNYSEETF
Market OpenOct 5, 2026 1:32:40 PM EDT
23.50USD-0.424%(-0.10)4,694
23.57Bid23.68Ask0.11SpreadGALX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.13 | 24.13 | 23.50 | 23.50 | -0.582% | 4,694 | 0.000% |
| 2026-10-02 | 23.80 | 23.80 | 23.58 | 23.64 | +2.412% | 2,210 | -0.582% |
| 2026-10-01 | 22.99 | 23.08 | 22.99 | 23.08 | +0.424% | 478 | +1.816% |
| 2026-09-30 | 22.98 | 22.98 | 22.98 | 22.98 | -0.195% | 32 | +2.248% |
| 2026-09-29 | 23.26 | 23.26 | 23.03 | 23.03 | -0.609% | 2,381 | +2.048% |
| 2026-09-28 | 23.40 | 23.40 | 23.17 | 23.17 | -1.696% | 488 | +1.426% |
| 2026-09-25 | 23.57 | 23.57 | 23.57 | 23.57 | +1.021% | 45 | -0.294% |
| 2026-09-24 | 23.09 | 23.33 | 23.09 | 23.33 | +0.265% | 573 | +0.723% |
| 2026-09-23 | 23.27 | 23.27 | 23.27 | 23.27 | -1.275% | 122 | +0.991% |
| 2026-09-22 | 23.45 | 23.57 | 23.45 | 23.57 | +0.004% | 142 | -0.297% |
| 2026-09-21 | 23.57 | 23.57 | 23.57 | 23.57 | +2.475% | 124 | -0.293% |
| 2026-09-18 | 21.09 | 23.00 | 21.09 | 23.00 | -0.185% | 679 | +2.174% |
| 2026-09-17 | 23.11 | 23.11 | 23.04 | 23.04 | +2.248% | 570 | +1.985% |
| 2026-09-16 | 22.50 | 22.72 | 22.42 | 22.54 | +0.584% | 1,260 | +4.279% |
| 2026-09-15 | 22.32 | 22.41 | 22.30 | 22.41 | -0.950% | 607 | +4.887% |
| 2026-09-14 | 22.43 | 22.62 | 22.43 | 22.62 | -1.455% | 2,352 | +3.890% |
| 2026-09-11 | 23.07 | 23.07 | 22.88 | 22.95 | +2.280% | 733 | +2.379% |
| 2026-09-10 | 23.15 | 23.15 | 22.44 | 22.44 | -1.982% | 1,918 | +4.713% |
| 2026-09-09 | 23.04 | 23.04 | 22.90 | 22.90 | -1.485% | 663 | +2.638% |
| 2026-09-08 | 22.95 | 23.38 | 22.95 | 23.24 | +1.383% | 991 | +1.114% |
| 2026-09-04 | 22.91 | 22.92 | 22.91 | 22.92 | +0.799% | 234 | +2.512% |
| 2026-09-03 | 22.74 | 22.74 | 22.74 | 22.74 | +0.897% | 267 | +3.332% |
| 2026-09-02 | 22.50 | 22.62 | 22.50 | 22.54 | +0.033% | 901 | +4.259% |
| 2026-09-01 | 22.97 | 22.97 | 22.53 | 22.53 | -2.045% | 2,465 | +4.293% |
| 2026-08-31 | 23.04 | 23.04 | 23.00 | 23.00 | -1.044% | 728 | +2.161% |
| 2026-08-28 | 23.29 | 23.29 | 23.25 | 23.25 | -2.324% | 219 | +1.094% |
| 2026-08-27 | 23.65 | 23.85 | 23.65 | 23.80 | +0.963% | 3,407 | -1.255% |
| 2026-08-26 | 23.77 | 23.80 | 23.55 | 23.57 | -0.055% | 5,284 | -0.304% |
| 2026-08-25 | 23.63 | 23.70 | 23.58 | 23.58 | +0.225% | 4,165 | -0.358% |
| 2026-08-24 | 23.87 | 23.87 | 23.53 | 23.53 | -3.074% | 2,726 | -0.134% |
| 2026-08-21 | 24.33 | 24.40 | 24.14 | 24.28 | +0.289% | 912 | -3.203% |
| 2026-08-20 | 24.86 | 24.86 | 24.03 | 24.21 | -3.031% | 2,169 | -2.923% |
| 2026-08-19 | 25.21 | 25.21 | 24.96 | 24.96 | -2.333% | 8,087 | -5.866% |
| 2026-08-18 | 26.02 | 26.02 | 25.53 | 25.56 | -3.271% | 717 | -8.061% |
| 2026-08-17 | 26.59 | 26.59 | 26.42 | 26.42 | +0.293% | 629 | -11.069% |
| 2026-08-14 | 26.35 | 26.35 | 26.35 | 26.35 | +0.563% | 311 | -10.808% |
| 2026-08-13 | 26.41 | 26.49 | 26.05 | 26.20 | -0.865% | 2,197 | -10.305% |
| 2026-08-12 | 26.31 | 26.47 | 26.31 | 26.43 | +2.359% | 1,447 | -11.081% |
| 2026-08-11 | 25.87 | 25.87 | 25.79 | 25.82 | +0.580% | 451 | -8.984% |
| 2026-08-10 | 25.91 | 25.91 | 25.67 | 25.67 | -0.013% | 3,664 | -8.455% |
| 2026-08-07 | 25.41 | 25.67 | 25.08 | 25.67 | +1.915% | 1,532 | -8.467% |
| 2026-08-06 | 25.22 | 27.06 | 25.18 | 25.19 | +1.179% | 9,448 | -6.715% |
| 2026-08-05 | 24.91 | 24.99 | 24.90 | 24.90 | -0.789% | 4,199 | -5.615% |
| 2026-08-04 | 24.80 | 25.65 | 24.74 | 25.10 | +5.269% | 7,388 | -6.360% |
| 2026-08-03 | 23.23 | 23.84 | 23.23 | 23.84 | +3.562% | 2,466 | -1.426% |
| 2026-07-31 | 22.82 | 23.09 | 22.80 | 23.02 | +0.184% | 15,752 | +2.085% |
| 2026-07-30 | 22.60 | 22.98 | 22.60 | 22.98 | +3.737% | 3,830 | +2.273% |
| 2026-07-29 | 22.68 | 22.85 | 22.09 | 22.15 | -5.309% | 4,840 | +6.095% |
| 2026-07-28 | 23.64 | 23.64 | 23.11 | 23.39 | -1.835% | 3,490 | +0.463% |
| 2026-07-27 | 23.54 | 23.83 | 23.54 | 23.83 | +0.952% | 3,180 | -1.381% |
| 2026-07-24 | 23.73 | 24.53 | 23.60 | 23.60 | -2.076% | 1,975 | -0.442% |
| 2026-07-23 | 24.33 | 24.33 | 24.04 | 24.10 | +0.550% | 4,899 | -2.509% |
| 2026-07-22 | 24.34 | 24.42 | 23.97 | 23.97 | -0.540% | 7,148 | -1.973% |
| 2026-07-21 | 23.58 | 24.50 | 23.45 | 24.10 | +3.844% | 6,389 | -2.502% |
| 2026-07-20 | 23.58 | 23.58 | 23.21 | 23.21 | -1.079% | 12,006 | +1.246% |
| 2026-07-17 | 23.08 | 24.00 | 23.08 | 23.46 | +0.173% | 50,698 | +0.154% |
| 2026-07-16 | 23.64 | 23.66 | 23.42 | 23.42 | 0.000% | 1,559 | +0.327% |