TPRY
VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,223
After-hoursOct 2, 2026 4:10:30 PM EDT
18.90USD0.000%(0.00)
TPRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.87 | 18.90 | 18.84 | 18.90 | +0.680% | 3,223 | 0.000% |
| 2026-10-01 | 18.79 | 18.79 | 18.65 | 18.77 | +0.282% | 580 | +0.680% |
| 2026-09-30 | 18.69 | 18.79 | 18.69 | 18.72 | -0.010% | 1,134 | +0.964% |
| 2026-09-29 | 18.70 | 18.78 | 18.70 | 18.72 | +0.668% | 1,471 | +0.954% |
| 2026-09-28 | 18.52 | 18.75 | 18.52 | 18.60 | -2.903% | 1,844 | +1.629% |
| 2026-09-25 | 19.19 | 19.19 | 19.03 | 19.15 | +0.399% | 2,045 | -1.322% |
| 2026-09-24 | 18.85 | 19.07 | 18.85 | 19.07 | +0.310% | 771 | -0.927% |
| 2026-09-23 | 19.08 | 19.11 | 19.02 | 19.02 | -1.543% | 1,498 | -0.620% |
| 2026-09-22 | 19.28 | 19.34 | 19.28 | 19.31 | +0.669% | 759 | -2.154% |
| 2026-09-21 | 19.16 | 19.19 | 19.16 | 19.19 | +2.786% | 1,230 | -1.499% |
| 2026-09-18 | 18.67 | 18.67 | 18.67 | 18.67 | +0.961% | 57 | +1.245% |
| 2026-09-17 | 18.46 | 18.52 | 18.46 | 18.49 | +1.807% | 3,866 | +2.218% |
| 2026-09-16 | 18.34 | 18.34 | 18.16 | 18.16 | -0.416% | 687 | +4.065% |
| 2026-09-15 | 18.34 | 18.34 | 18.24 | 18.24 | -0.881% | 574 | +3.632% |
| 2026-09-14 | 18.30 | 18.51 | 18.29 | 18.40 | -2.011% | 2,713 | +2.719% |
| 2026-09-11 | 18.82 | 18.84 | 18.78 | 18.78 | +0.998% | 1,288 | +0.653% |
| 2026-09-10 | 18.59 | 18.59 | 18.59 | 18.59 | -1.415% | 825 | +1.657% |
| 2026-09-09 | 18.98 | 18.98 | 18.86 | 18.86 | -0.756% | 341 | +0.219% |
| 2026-09-08 | 18.97 | 19.10 | 18.97 | 19.00 | +0.141% | 6,854 | -0.539% |
| 2026-09-04 | 18.88 | 18.97 | 18.88 | 18.97 | +2.027% | 207 | -0.399% |
| 2026-09-03 | 18.60 | 18.60 | 18.60 | 18.60 | +0.808% | 117 | +1.620% |
| 2026-09-02 | 18.32 | 18.52 | 18.32 | 18.45 | +0.980% | 4,568 | +2.441% |
| 2026-09-01 | 18.30 | 18.36 | 18.27 | 18.27 | -1.267% | 804 | +3.445% |
| 2026-08-31 | 18.48 | 18.50 | 18.39 | 18.50 | -0.557% | 3,190 | +2.134% |
| 2026-08-28 | 18.68 | 18.84 | 18.61 | 18.61 | -0.032% | 8,558 | +1.564% |
| 2026-08-27 | 18.57 | 18.63 | 18.53 | 18.61 | -0.325% | 9,946 | +1.532% |
| 2026-08-26 | 18.66 | 18.73 | 18.66 | 18.67 | +0.061% | 4,909 | +1.202% |
| 2026-08-25 | 18.63 | 18.67 | 18.63 | 18.66 | +1.001% | 2,639 | +1.264% |
| 2026-08-24 | 18.55 | 18.55 | 18.35 | 18.48 | -2.604% | 6,303 | +2.277% |
| 2026-08-21 | 18.97 | 19.10 | 18.95 | 18.97 | -0.328% | 3,645 | -0.386% |
| 2026-08-20 | 19.09 | 19.09 | 19.02 | 19.03 | -0.423% | 2,480 | -0.713% |
| 2026-08-19 | 19.10 | 19.11 | 19.02 | 19.11 | +0.129% | 6,821 | -1.134% |
| 2026-08-18 | 19.31 | 19.31 | 19.09 | 19.09 | -2.772% | 15,926 | -1.006% |
| 2026-08-17 | 19.67 | 19.75 | 19.61 | 19.63 | +0.627% | 8,481 | -3.751% |
| 2026-08-14 | 19.59 | 19.59 | 19.40 | 19.51 | +0.532% | 981 | -3.147% |
| 2026-08-13 | 19.37 | 19.47 | 19.37 | 19.41 | +0.967% | 3,011 | -2.632% |
| 2026-08-12 | 19.28 | 19.29 | 19.18 | 19.22 | +0.661% | 5,769 | -1.690% |
| 2026-08-11 | 19.14 | 19.14 | 19.06 | 19.10 | -0.267% | 1,877 | -1.040% |
| 2026-08-10 | 19.15 | 19.20 | 19.12 | 19.15 | +0.383% | 4,233 | -1.305% |
| 2026-08-07 | 19.06 | 19.20 | 19.04 | 19.07 | +0.817% | 4,018 | -0.927% |
| 2026-08-06 | 18.83 | 19.09 | 18.83 | 18.92 | -0.534% | 6,475 | -0.118% |
| 2026-08-05 | 19.19 | 19.23 | 19.02 | 19.02 | -0.975% | 3,002 | -0.651% |
| 2026-08-04 | 19.11 | 19.21 | 19.10 | 19.21 | +1.646% | 1,752 | -1.620% |
| 2026-08-03 | 18.40 | 18.95 | 18.40 | 18.90 | +2.772% | 5,255 | -0.001% |
| 2026-07-31 | 18.64 | 18.64 | 18.21 | 18.39 | +1.841% | 12,506 | +2.771% |
| 2026-07-30 | 17.89 | 18.06 | 17.82 | 18.06 | +3.891% | 5,486 | +4.663% |
| 2026-07-29 | 17.70 | 17.81 | 17.33 | 17.38 | -2.230% | 14,041 | +8.735% |
| 2026-07-28 | 17.89 | 17.89 | 17.53 | 17.78 | -2.251% | 11,497 | +6.310% |
| 2026-07-27 | 18.64 | 18.64 | 17.94 | 18.19 | -2.220% | 15,998 | +3.917% |
| 2026-07-24 | 18.81 | 18.97 | 18.60 | 18.60 | -2.382% | 5,552 | +1.610% |
| 2026-07-23 | 19.13 | 19.15 | 19.03 | 19.05 | -0.999% | 3,432 | -0.810% |
| 2026-07-22 | 19.02 | 19.34 | 19.02 | 19.24 | -0.202% | 14,835 | -1.801% |
| 2026-07-21 | 19.05 | 19.32 | 19.05 | 19.28 | +2.329% | 7,566 | -1.999% |
| 2026-07-20 | 18.88 | 19.07 | 18.83 | 18.84 | +0.412% | 11,652 | +0.283% |
| 2026-07-17 | 18.67 | 18.99 | 18.58 | 18.77 | -1.404% | 5,621 | +0.697% |
| 2026-07-16 | 19.33 | 19.33 | 19.03 | 19.03 | -2.566% | 5,162 | -0.717% |
| 2026-07-15 | 19.61 | 19.62 | 19.41 | 19.54 | -0.743% | 6,928 | -3.264% |
| 2026-07-14 | 19.73 | 19.73 | 19.57 | 19.68 | +1.134% | 5,038 | -3.983% |
| 2026-07-13 | 19.70 | 19.70 | 19.46 | 19.46 | -2.589% | 5,679 | -2.894% |
| 2026-07-10 | 19.86 | 20.05 | 19.86 | 19.98 | +0.757% | 2,486 | -5.408% |
| 2026-07-09 | 19.85 | 19.91 | 19.77 | 19.83 | +2.034% | 2,909 | -4.692% |
| 2026-07-08 | 19.21 | 19.43 | 19.11 | 19.43 | +1.343% | 17,449 | -2.754% |
| 2026-07-07 | 19.18 | 19.26 | 19.00 | 19.18 | -2.054% | 2,547 | -1.448% |
| 2026-07-06 | 19.56 | 19.68 | 19.55 | 19.58 | +1.301% | 5,071 | -3.472% |
| 2026-07-02 | 20.09 | 20.09 | 19.23 | 19.33 | -3.590% | 6,042 | -2.216% |
| 2026-07-01 | 20.40 | 20.40 | 20.05 | 20.05 | -2.653% | 1,973 | -5.727% |
| 2026-06-30 | 20.60 | 20.65 | 20.46 | 20.59 | +1.612% | 7,412 | -8.228% |
| 2026-06-29 | 19.80 | 20.27 | 19.65 | 20.27 | +0.873% | 1,001 | -6.749% |
| 2026-06-26 | 20.02 | 20.32 | 20.02 | 20.09 | -1.296% | 6,664 | -5.936% |
| 2026-06-25 | 20.05 | 20.44 | 20.05 | 20.35 | +2.976% | 8,051 | -7.155% |
| 2026-06-24 | 19.98 | 19.98 | 19.75 | 19.77 | -0.035% | 1,783 | -4.392% |
| 2026-06-23 | 19.79 | 20.04 | 19.70 | 19.77 | -4.096% | 12,283 | -4.426% |
| 2026-06-22 | 20.66 | 20.70 | 20.59 | 20.62 | +0.009% | 5,813 | -8.341% |
| 2026-06-18 | 20.62 | 20.62 | 20.62 | 20.62 | +3.294% | 467 | -8.333% |
| 2026-06-17 | 20.27 | 20.28 | 19.88 | 19.96 | -1.342% | 1,810 | -5.313% |
| 2026-06-16 | 20.46 | 20.46 | 20.23 | 20.23 | -1.564% | 1,761 | -6.584% |
| 2026-06-15 | 20.45 | 20.63 | 20.45 | 20.55 | +3.564% | 1,808 | -8.045% |
| 2026-06-12 | 19.82 | 19.96 | 19.82 | 19.84 | +0.123% | 992 | -4.768% |
| 2026-06-11 | 19.13 | 19.82 | 19.13 | 19.82 | +4.094% | 1,632 | -4.651% |
| 2026-06-10 | 19.29 | 19.65 | 19.04 | 19.04 | -2.626% | 3,634 | -0.747% |
| 2026-06-09 | 20.00 | 20.00 | 19.23 | 19.55 | -0.243% | 2,133 | -3.354% |
| 2026-06-08 | 19.63 | 19.74 | 19.49 | 19.60 | +0.989% | 2,896 | -3.589% |
| 2026-06-05 | 20.10 | 20.10 | 19.31 | 19.41 | -5.068% | 3,574 | -2.635% |
| 2026-06-04 | 20.25 | 20.45 | 20.25 | 20.45 | -0.374% | 392 | -7.569% |
| 2026-06-03 | 20.49 | 20.53 | 20.40 | 20.52 | -0.188% | 2,685 | -7.915% |
| 2026-06-02 | 20.57 | 20.62 | 20.51 | 20.56 | +1.144% | 4,358 | -8.088% |
| 2026-06-01 | 20.32 | 20.45 | 20.25 | 20.33 | +0.140% | 2,565 | -7.036% |
| 2026-05-29 | 20.39 | 20.39 | 20.26 | 20.30 | -0.223% | 1,974 | -6.906% |
| 2026-05-28 | 20.20 | 20.42 | 20.19 | 20.35 | +0.203% | 2,223 | -7.113% |
| 2026-05-27 | 20.42 | 20.42 | 20.21 | 20.30 | -0.735% | 5,105 | -6.925% |
| 2026-05-26 | 20.45 | 20.45 | 20.33 | 20.45 | -0.109% | 4,312 | -7.609% |
| 2026-05-22 | 20.50 | 20.57 | 20.48 | 20.48 | +0.500% | 2,159 | -7.710% |
| 2026-05-21 | 20.09 | 20.38 | 20.03 | 20.38 | +0.654% | 1,865 | -7.249% |
| 2026-05-20 | 20.10 | 20.29 | 20.06 | 20.24 | +1.710% | 3,345 | -6.643% |
| 2026-05-19 | 19.81 | 20.00 | 19.70 | 19.90 | -0.391% | 3,872 | -5.046% |
| 2026-05-18 | 20.15 | 20.15 | 19.98 | 19.98 | -0.848% | 4,257 | -5.418% |
| 2026-05-15 | 20.23 | 20.23 | 20.15 | 20.15 | -2.685% | 518 | -6.219% |
| 2026-05-14 | 20.67 | 20.75 | 20.65 | 20.71 | -0.390% | 6,393 | -8.737% |
| 2026-05-13 | 20.62 | 20.88 | 20.62 | 20.79 | +1.962% | 1,052 | -9.093% |
| 2026-05-12 | 20.52 | 20.52 | 20.13 | 20.39 | -1.717% | 3,021 | -7.310% |
| 2026-05-11 | 20.80 | 20.89 | 20.74 | 20.74 | +0.336% | 1,520 | -8.902% |
| 2026-05-08 | 20.72 | 20.72 | 20.68 | 20.68 | +0.607% | 1,845 | -8.595% |
| 2026-05-07 | 20.66 | 20.70 | 20.52 | 20.55 | -1.073% | 4,356 | -8.041% |
| 2026-05-06 | 20.63 | 20.79 | 20.53 | 20.77 | +4.159% | 9,798 | -9.027% |
| 2026-05-05 | 19.99 | 20.07 | 19.94 | 19.94 | +0.208% | 14,838 | -5.244% |
| 2026-05-04 | 19.99 | 19.99 | 19.89 | 19.90 | -0.518% | 2,300 | -5.047% |
| 2026-05-01 | 19.95 | 20.04 | 19.95 | 20.01 | +0.080% | 4,956 | -5.539% |
| 2026-04-30 | 19.73 | 19.99 | 19.69 | 19.99 | +1.994% | 814 | -5.463% |
| 2026-04-29 | 19.74 | 19.74 | 19.60 | 19.60 | -0.207% | 1,021 | -3.578% |
| 2026-04-28 | 19.62 | 19.75 | 19.56 | 19.64 | -1.863% | 2,625 | -3.777% |
| 2026-04-27 | 20.05 | 20.11 | 19.85 | 20.01 | -1.049% | 12,166 | -5.570% |
| 2026-04-24 | 19.99 | 20.25 | 19.99 | 20.23 | +3.078% | 2,430 | -6.561% |
| 2026-04-23 | 19.70 | 19.74 | 19.59 | 19.62 | -1.027% | 1,806 | -3.685% |
| 2026-04-22 | 19.77 | 19.82 | 19.75 | 19.82 | +1.017% | 1,672 | -4.673% |
| 2026-04-21 | 19.87 | 19.87 | 19.63 | 19.63 | -1.263% | 1,172 | -3.704% |
| 2026-04-20 | 20.00 | 20.00 | 19.75 | 19.88 | -0.879% | 15,437 | -4.920% |
| 2026-04-17 | 20.09 | 20.14 | 20.05 | 20.05 | +0.928% | 2,044 | -5.756% |
| 2026-04-16 | 19.71 | 19.93 | 19.71 | 19.87 | +0.804% | 461 | -4.882% |
| 2026-04-15 | 19.73 | 19.73 | 19.71 | 19.71 | +0.728% | 1,750 | -4.117% |
| 2026-04-14 | 19.35 | 19.57 | 19.35 | 19.57 | +2.065% | 4,050 | -3.419% |
| 2026-04-13 | 18.97 | 19.17 | 18.92 | 19.17 | +1.116% | 4,506 | -1.425% |
| 2026-04-10 | 19.15 | 19.15 | 18.96 | 18.96 | +0.523% | 1,207 | -0.325% |
| 2026-04-09 | 18.80 | 18.91 | 18.80 | 18.86 | +0.801% | 1,751 | +0.197% |
| 2026-04-08 | 18.78 | 18.81 | 18.65 | 18.71 | +3.244% | 2,229 | +0.999% |
| 2026-04-07 | 17.98 | 18.12 | 17.96 | 18.12 | -0.214% | 2,740 | +4.275% |
| 2026-04-06 | 18.16 | 18.23 | 18.12 | 18.16 | +0.319% | 3,051 | +4.052% |
| 2026-04-02 | 18.08 | 18.10 | 18.08 | 18.10 | +0.357% | 3,308 | +4.384% |
| 2026-04-01 | 18.08 | 18.23 | 18.04 | 18.04 | +0.292% | 3,900 | +4.757% |
| 2026-03-31 | 17.68 | 17.99 | 17.66 | 17.99 | +3.602% | 3,336 | +5.062% |
| 2026-03-30 | 17.76 | 17.76 | 17.32 | 17.36 | -2.461% | 3,966 | +8.846% |
| 2026-03-27 | 18.00 | 18.01 | 17.77 | 17.80 | -1.508% | 3,377 | +6.167% |
| 2026-03-26 | 18.41 | 18.43 | 18.01 | 18.07 | -2.894% | 3,910 | +4.566% |
| 2026-03-25 | 18.64 | 18.68 | 18.61 | 18.61 | +1.804% | 1,941 | +1.540% |
| 2026-03-24 | 18.25 | 18.29 | 18.23 | 18.28 | -0.458% | 1,214 | +3.372% |
| 2026-03-23 | 18.30 | 18.48 | 18.30 | 18.37 | +2.079% | 6,445 | +2.898% |
| 2026-03-20 | 18.30 | 18.30 | 17.96 | 17.99 | -3.088% | 2,663 | +5.037% |
| 2026-03-19 | 18.38 | 18.58 | 18.30 | 18.57 | -1.091% | 3,585 | +1.793% |
| 2026-03-18 | 18.92 | 18.94 | 18.77 | 18.77 | -0.738% | 1,282 | +0.682% |
| 2026-03-17 | 18.97 | 18.97 | 18.91 | 18.91 | +0.675% | 4,167 | -0.060% |
| 2026-03-16 | 18.91 | 18.91 | 18.78 | 18.78 | +0.933% | 402 | +0.614% |
| 2026-03-13 | 18.81 | 18.81 | 18.59 | 18.61 | +0.034% | 4,197 | +1.552% |
| 2026-03-12 | 18.75 | 18.78 | 18.60 | 18.60 | -1.473% | 5,415 | +1.587% |
| 2026-03-11 | 18.86 | 19.01 | 18.86 | 18.88 | -0.612% | 1,213 | +0.091% |
| 2026-03-10 | 18.89 | 19.17 | 18.89 | 19.00 | +1.631% | 3,012 | -0.522% |
| 2026-03-09 | 18.25 | 18.69 | 18.12 | 18.69 | +1.342% | 1,664 | +1.100% |
| 2026-03-06 | 18.53 | 18.68 | 18.45 | 18.45 | -1.550% | 3,044 | +2.456% |
| 2026-03-05 | 18.85 | 18.85 | 18.54 | 18.74 | -0.902% | 12,392 | +0.868% |
| 2026-03-04 | 18.82 | 18.97 | 18.82 | 18.91 | +0.416% | 1,096 | -0.042% |
| 2026-03-03 | 18.82 | 18.95 | 18.44 | 18.83 | -2.615% | 9,015 | +0.374% |
| 2026-03-02 | 19.27 | 19.43 | 19.25 | 19.33 | -0.613% | 3,035 | -2.251% |
| 2026-02-27 | 19.54 | 19.54 | 19.39 | 19.45 | -1.385% | 6,708 | -2.850% |
| 2026-02-26 | 19.83 | 19.84 | 19.56 | 19.73 | 0.000% | 34,079 | -4.196% |