RTOO
VistaShares Robotics Supercycle ETF
stockNYSEETF
At CloseOct 2, 2026 10:41:26 AM EDT
24.75USD0.000%(+24.75)3,873
RTOO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.59 | 24.75 | 24.59 | 24.67 | +2.157% | 3,874 | 0.000% |
| 2026-10-01 | 24.00 | 24.26 | 23.92 | 24.15 | +0.650% | 1,321 | +2.157% |
| 2026-09-30 | 23.99 | 23.99 | 23.99 | 23.99 | +0.057% | 291 | +2.821% |
| 2026-09-29 | 23.93 | 23.98 | 23.91 | 23.98 | +0.646% | 729 | +2.880% |
| 2026-09-28 | 23.81 | 24.31 | 23.81 | 23.82 | -1.756% | 817 | +3.544% |
| 2026-09-25 | 24.05 | 24.25 | 24.03 | 24.25 | +1.246% | 4,974 | +1.725% |
| 2026-09-24 | 25.17 | 25.17 | 23.91 | 23.95 | -0.131% | 706 | +2.993% |
| 2026-09-23 | 24.00 | 24.00 | 23.98 | 23.98 | -1.866% | 395 | +2.859% |
| 2026-09-22 | 24.44 | 24.44 | 24.44 | 24.44 | +1.012% | 95 | +0.940% |
| 2026-09-21 | 24.14 | 24.19 | 24.14 | 24.19 | +1.723% | 594 | +1.961% |
| 2026-09-18 | 23.70 | 23.78 | 23.70 | 23.78 | +0.137% | 4,533 | +3.717% |
| 2026-09-17 | 23.75 | 23.75 | 23.75 | 23.75 | +1.304% | 306 | +3.860% |
| 2026-09-16 | 23.68 | 23.81 | 23.35 | 23.44 | +0.170% | 1,483 | +5.215% |
| 2026-09-15 | 23.43 | 23.45 | 23.37 | 23.40 | -0.661% | 4,969 | +5.393% |
| 2026-09-14 | 23.64 | 23.64 | 23.53 | 23.56 | -2.455% | 9,332 | +4.697% |
| 2026-09-11 | 24.18 | 24.24 | 24.10 | 24.15 | +1.264% | 13,555 | +2.126% |
| 2026-09-10 | 23.99 | 23.99 | 23.85 | 23.85 | -1.983% | 2,513 | +3.417% |
| 2026-09-09 | 24.42 | 24.75 | 24.32 | 24.33 | -0.230% | 7,026 | +1.366% |
| 2026-09-08 | 24.44 | 24.47 | 24.36 | 24.39 | -0.917% | 6,660 | +1.134% |
| 2026-09-04 | 24.51 | 24.82 | 24.51 | 24.62 | +2.225% | 19,061 | +0.206% |
| 2026-09-03 | 24.08 | 24.08 | 24.08 | 24.08 | +1.528% | 584 | +2.436% |
| 2026-09-02 | 23.73 | 23.73 | 23.70 | 23.72 | -0.832% | 1,172 | +4.001% |
| 2026-09-01 | 24.03 | 24.06 | 23.92 | 23.92 | -2.288% | 3,740 | +3.136% |
| 2026-08-31 | 24.52 | 24.52 | 24.43 | 24.48 | +0.175% | 1,722 | +0.776% |
| 2026-08-28 | 24.68 | 24.68 | 24.43 | 24.43 | -1.037% | 4,405 | +0.952% |
| 2026-08-27 | 24.65 | 24.96 | 24.65 | 24.69 | +0.807% | 4,270 | -0.095% |
| 2026-08-26 | 24.53 | 24.56 | 24.45 | 24.49 | -0.507% | 4,457 | +0.711% |
| 2026-08-25 | 24.59 | 25.00 | 24.59 | 24.62 | +1.531% | 3,482 | +0.201% |
| 2026-08-24 | 25.00 | 25.00 | 24.19 | 24.25 | -1.674% | 2,949 | +1.734% |
| 2026-08-21 | 24.62 | 24.68 | 24.62 | 24.66 | +0.419% | 10,729 | +0.031% |
| 2026-08-20 | 24.57 | 24.57 | 24.51 | 24.56 | -1.041% | 3,387 | +0.450% |
| 2026-08-19 | 25.15 | 25.15 | 24.78 | 24.81 | -2.422% | 21,792 | -0.595% |
| 2026-08-18 | 25.70 | 25.71 | 25.43 | 25.43 | -5.253% | 28,268 | -3.002% |
| 2026-08-17 | 26.41 | 26.84 | 26.41 | 26.84 | +2.757% | 8,530 | -8.098% |
| 2026-08-14 | 26.23 | 26.23 | 26.12 | 26.12 | -0.248% | 1,686 | -5.565% |
| 2026-08-13 | 26.16 | 26.24 | 26.16 | 26.18 | +0.692% | 1,530 | -5.799% |
| 2026-08-12 | 26.02 | 26.02 | 25.98 | 26.00 | +1.363% | 2,276 | -5.147% |
| 2026-08-11 | 25.78 | 25.78 | 25.63 | 25.66 | +0.984% | 3,193 | -3.854% |
| 2026-08-10 | 25.49 | 25.50 | 25.41 | 25.41 | -1.377% | 2,149 | -2.908% |
| 2026-08-07 | 25.62 | 25.77 | 25.62 | 25.76 | +1.039% | 5,799 | -4.245% |
| 2026-08-06 | 25.52 | 26.22 | 25.49 | 25.50 | -0.952% | 7,654 | -3.250% |
| 2026-08-05 | 25.78 | 25.90 | 25.73 | 25.74 | +0.804% | 12,271 | -4.171% |
| 2026-08-04 | 25.12 | 25.54 | 25.12 | 25.53 | +4.439% | 31,896 | -3.400% |
| 2026-08-03 | 24.15 | 24.46 | 24.15 | 24.45 | +2.384% | 5,600 | +0.888% |
| 2026-07-31 | 22.01 | 23.91 | 22.01 | 23.88 | +2.566% | 17,081 | +3.294% |
| 2026-07-30 | 23.11 | 23.31 | 23.07 | 23.28 | +3.648% | 11,784 | +5.944% |
| 2026-07-29 | 22.79 | 22.94 | 22.44 | 22.46 | -1.983% | 7,441 | +9.809% |
| 2026-07-28 | 23.58 | 23.58 | 22.62 | 22.92 | -3.530% | 3,320 | +7.631% |
| 2026-07-27 | 23.92 | 24.03 | 23.57 | 23.76 | +0.379% | 3,007 | +3.832% |
| 2026-07-24 | 24.00 | 24.00 | 23.66 | 23.67 | -1.795% | 1,841 | +4.225% |
| 2026-07-23 | 24.18 | 24.20 | 24.10 | 24.10 | -1.174% | 4,002 | +2.354% |
| 2026-07-22 | 24.51 | 24.54 | 24.39 | 24.39 | +0.678% | 4,806 | +1.152% |
| 2026-07-21 | 24.25 | 24.30 | 24.18 | 24.22 | +2.763% | 4,476 | +1.838% |
| 2026-07-20 | 23.77 | 23.79 | 23.57 | 23.57 | -1.166% | 2,289 | +4.652% |
| 2026-07-17 | 26.01 | 26.01 | 23.46 | 23.85 | -4.950% | 56,905 | +3.432% |
| 2026-07-16 | 24.71 | 27.58 | 24.68 | 25.09 | 0.000% | 21,571 | -1.688% |