Dark

WILD
VistaShares Animal Spirits Daily 2X Strategy ETF
stock NYSE

Inactive

Jan 14, 2026

20.39USD-0.158%(-0.03)3,575

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	20.5900	20.62000	20.2400	20.3885	-0.158%	3,575	0.000%
2026-01-13	19.8300	20.42080	19.8300	20.4208	+2.342%	3,281	-0.158%
2026-01-12	19.6200	20.00000	19.6200	19.9535	+1.285%	5,039	+2.180%
2026-01-09	20.0301	20.03010	19.7004	19.7004	-1.586%	565	+3.493%
2026-01-08	19.9500	20.01780	19.9500	20.0178	-0.175%	165	+1.852%
2026-01-07	19.9900	20.21000	19.9900	20.0528	+1.878%	1,783	+1.674%
2026-01-06	20.0000	20.00000	19.5200	19.6831	-0.488%	2,038	+3.584%
2026-01-05	19.9700	20.04500	19.6800	19.7796	+3.896%	6,354	+3.078%
2026-01-02	19.6600	19.66000	19.0379	19.0379	-1.220%	1,579	+7.094%
2025-12-31	19.5800	19.58000	19.2731	19.2731	-1.718%	6,677	+5.787%
2025-12-30	19.7050	20.13000	19.6100	19.6100	-0.757%	2,516	+3.970%
2025-12-29	19.7500	19.93000	19.7300	19.7596	-2.647%	4,585	+3.183%
2025-12-26	20.3450	20.45380	20.2969	20.2969	-2.295%	2,677	+0.451%
2025-12-24	20.5602	20.77370	20.5100	20.7737	-0.586%	671	-1.854%
2025-12-23	20.5400	20.90000	20.4300	20.8962	-1.776%	1,651	-2.430%
2025-12-22	21.3200	22.06000	21.1100	21.2740	-0.107%	6,320	-4.162%
2025-12-19	20.7000	21.29670	20.7000	21.2967	+8.691%	2,427	-4.265%
2025-12-18	20.0800	20.08000	19.5938	19.5938	+1.920%	400	+4.056%
2025-12-17	20.7800	21.00000	19.2247	19.2247	-8.816%	2,323	+6.054%
2025-12-16	20.3900	21.08340	20.3900	21.0834	+3.897%	2,595	-3.296%
2025-12-15	22.0700	22.07000	20.2926	20.2926	-7.070%	7,919	+0.473%
2025-12-12	23.5800	23.58000	21.7700	21.8364	-7.839%	5,485	-6.631%
2025-12-11	23.1650	23.71000	22.6200	23.6937	-2.775%	3,281	-13.950%
2025-12-10	24.2800	24.37000	24.1200	24.3700	+1.010%	580	-16.338%
2025-12-09	22.9400	24.58000	22.9079	24.1263	+4.085%	8,070	-15.493%
2025-12-08	22.8200	23.17940	22.6000	23.1794	+2.715%	1,805	-12.040%
2025-12-05	22.4050	22.59500	22.4050	22.5667	-1.967%	3,145	-9.652%
2025-12-04	22.3700	23.01960	21.8700	23.0196	+4.681%	3,792	-11.430%
2025-12-03	21.6500	21.99030	21.4800	21.9903	+4.122%	2,786	-7.284%
2025-12-02	20.8750	21.52000	20.8600	21.1197	+7.801%	6,528	-3.462%
2025-12-01	19.2200	19.66000	18.8000	19.5913	-6.204%	10,524	+4.069%
2025-11-28	22.8700	22.87000	20.8500	20.8871	+0.472%	5,307	-2.387%
2025-11-26	20.4339	21.06000	20.3800	20.7889	+4.753%	2,516	-1.926%
2025-11-25	18.7200	19.94000	18.5900	19.8456	-3.294%	6,815	+2.736%
2025-11-24	19.5300	20.52160	19.2050	20.5216	+6.851%	7,575	-0.649%
2025-11-21	19.5300	19.87000	18.3300	19.2058	-4.516%	13,235	+6.158%
2025-11-20	22.6201	22.62010	19.9400	20.1142	-8.772%	1,215	+1.364%
2025-11-19	22.0216	22.04830	21.2500	22.0483	-3.155%	5,936	-7.528%
2025-11-18	22.5100	23.20000	22.5100	22.7667	+0.053%	2,687	-10.446%
2025-11-17	22.5000	23.29500	22.2700	22.7546	-5.596%	3,422	-10.398%
2025-11-14	21.7700	24.95000	21.7700	24.1035	-0.366%	7,098	-15.413%
2025-11-13	29.0100	29.01000	23.8700	24.1921	-9.793%	5,472	-15.722%
2025-11-12	27.7750	27.77500	26.6000	26.8184	-3.659%	3,438	-23.976%
2025-11-11	28.2200	28.22850	27.5900	27.8370	-4.986%	2,385	-26.758%
2025-11-10	29.8400	29.90000	28.5700	29.2979	+4.235%	1,816	-30.410%
2025-11-07	27.0000	28.10760	25.5300	28.1076	+1.647%	7,768	-27.463%
2025-11-06	29.8000	29.80000	27.5000	27.6521	-9.464%	11,022	-26.268%
2025-11-05	29.8500	30.74000	29.8500	30.5425	+2.845%	2,029	-33.245%
2025-11-04	31.8200	31.82000	29.6976	29.6976	-9.404%	3,556	-31.346%
2025-11-03	32.3200	34.03000	32.3200	32.7801	-1.122%	5,732	-37.802%
2025-10-31	30.0500	34.15000	30.0500	33.1522	+8.276%	5,711	-38.500%
2025-10-30	32.4500	32.45000	30.6183	30.6183	-9.499%	6,715	-33.411%
2025-10-29	35.3800	35.38000	33.2700	33.8320	-1.504%	10,967	-39.736%
2025-10-28	34.6400	34.85000	34.1700	34.3486	+0.117%	8,000	-40.642%
2025-10-27	34.4300	34.94000	34.0000	34.3086	+3.125%	12,057	-40.573%
2025-10-24	32.0000	33.40000	31.8500	33.2691	+8.870%	7,007	-38.716%
2025-10-23	29.5500	30.81000	29.4713	30.5586	+3.301%	6,071	-33.281%
2025-10-22	31.0200	31.25510	28.0200	29.5820	-7.772%	17,509	-31.078%
2025-10-21	31.0800	32.29160	31.0800	32.0748	-0.991%	5,799	-36.435%
2025-10-20	33.0900	33.74750	32.3957	32.3957	-0.123%	12,174	-37.064%
2025-10-17	31.2800	32.45000	30.8992	32.4356	+0.002%	49,673	-37.142%
2025-10-16	33.4700	34.10000	32.1900	32.4348	-1.033%	13,262	-37.140%
2025-10-15	33.8350	34.34000	32.6500	32.7732	-0.537%	12,961	-37.789%
2025-10-14	33.3900	34.53500	31.6600	32.9501	-6.826%	18,077	-38.123%
2025-10-13	34.7969	35.56500	33.7740	35.3642	+3.890%	17,845	-42.347%
2025-10-10	38.5200	39.56000	33.9700	34.0400	-10.376%	45,157	-40.104%
2025-10-09	37.7100	38.06464	36.8000	37.9807	+0.071%	13,080	-46.319%
2025-10-08	36.2800	38.17500	36.2800	37.9537	+6.022%	19,001	-46.281%
2025-10-07	37.8990	38.79000	34.7200	35.7978	-4.324%	28,223	-43.045%
2025-10-06	38.5000	38.91000	37.4100	37.4156	+1.292%	36,278	-45.508%
2025-10-03	38.3800	38.77000	35.5400	36.9382	-3.712%	62,575	-44.804%
2025-10-02	37.7700	38.56000	36.6299	38.3624	+5.623%	77,612	-46.853%
2025-10-01	35.0300	36.45000	35.0300	36.3200	+5.766%	10,132	-43.864%
2025-09-30	33.9400	35.12000	33.9400	34.3401	+4.794%	12,918	-40.628%
2025-09-29	31.6100	32.89000	31.6100	32.7692	+6.752%	19,322	-37.782%
2025-09-26	30.9500	31.16900	29.8300	30.6966	-0.293%	6,674	-33.581%
2025-09-25	31.0700	31.20820	30.2300	30.7869	-4.737%	10,767	-33.775%
2025-09-24	32.6200	32.62000	31.7900	32.3177	+0.415%	13,185	-36.912%
2025-09-23	32.8100	32.81000	31.5300	32.1840	-0.143%	14,336	-36.650%
2025-09-22	31.8400	32.61000	31.1800	32.2300	+2.043%	29,406	-36.741%
2025-09-19	30.9810	31.58460	30.9810	31.5846	+3.730%	16,501	-35.448%
2025-09-18	30.8100	31.45000	30.4490	30.4490	-0.871%	25,408	-33.040%
2025-09-17	30.0900	30.71640	29.2701	30.7164	+2.942%	14,265	-33.623%
2025-09-16	29.3100	29.92980	28.7800	29.8386	+3.505%	6,638	-31.671%
2025-09-15	28.6100	29.03000	28.5400	28.8283	+5.563%	4,936	-29.276%
2025-09-12	26.9252	27.30920	26.9252	27.3092	+10.744%	5,323	-25.342%
2025-09-11	24.0700	24.75000	23.8200	24.6597	+2.531%	4,072	-17.321%
2025-09-10	24.3400	24.65050	24.0509	24.0509	-0.260%	8,843	-15.228%
2025-09-09	23.3200	24.29000	23.3200	24.1137	+5.073%	6,926	-15.448%
2025-09-08	23.1901	23.19010	22.7200	22.9495	-0.847%	2,750	-11.159%
2025-09-05	23.1456	23.14560	23.1456	23.1456	-1.821%	169	-11.912%
2025-09-04	23.1000	23.57490	23.1000	23.5749	+3.170%	2,694	-13.516%
2025-09-03	23.2400	23.35000	22.8505	22.8505	-1.114%	1,374	-10.774%
2025-09-02	22.1969	23.17000	22.1969	23.1080	-0.321%	754	-11.769%
2025-08-29	23.4000	23.40000	23.0000	23.1823	-4.835%	2,277	-12.051%
2025-08-28	24.0100	24.40000	23.9500	24.3602	+1.914%	1,617	-16.304%
2025-08-27	23.7400	24.18360	23.7400	23.9027	+0.116%	436	-14.702%
2025-08-26	23.3500	23.87500	23.3500	23.8750	+3.711%	1,117	-14.603%
2025-08-25	22.6600	23.13850	22.6600	23.0208	-0.789%	3,096	-11.434%
2025-08-22	22.1400	23.43720	22.1400	23.2038	+5.214%	3,402	-12.133%
2025-08-21	22.0600	22.27000	21.9850	22.0539	-0.333%	1,529	-7.551%
2025-08-20	21.3050	22.12750	20.8586	22.1275	-0.869%	2,562	-7.859%
2025-08-19	22.8000	22.80000	22.2800	22.3215	-8.293%	3,354	-8.660%
2025-08-18	24.3101	24.34000	24.0700	24.3400	-0.484%	1,499	-16.235%
2025-08-15	24.5500	24.74000	24.2976	24.4584	-2.750%	3,071	-16.640%
2025-08-14	24.9300	25.43000	24.5683	25.1500	-1.983%	2,105	-18.932%
2025-08-13	26.0700	26.07000	25.4300	25.6589	-0.187%	4,797	-20.540%
2025-08-12	25.1200	25.87000	25.1100	25.7069	+0.411%	6,842	-20.689%
2025-08-11	25.8300	26.23000	25.6016	25.6016	-1.552%	2,693	-20.362%
2025-08-08	25.3900	26.09500	25.3900	26.0053	+5.167%	6,753	-21.599%
2025-08-07	24.5600	25.09000	24.5303	24.7276	+2.211%	4,157	-17.548%
2025-08-06	23.8215	24.28000	23.8215	24.1928	+1.600%	2,108	-15.725%
2025-08-05	24.8000	25.55000	23.6900	23.8117	-1.770%	1,846	-14.376%
2025-08-04	23.9800	24.49000	23.9800	24.2407	+4.319%	3,674	-15.891%
2025-08-01	24.0400	24.04000	23.1699	23.2371	-5.541%	6,505	-12.259%
2025-07-31	25.2900	25.67000	24.6002	24.6002	-2.126%	3,316	-17.121%
2025-07-30	24.5800	25.34000	24.5800	25.1345	+3.449%	24,968	-18.882%
2025-07-29	23.7700	24.56000	23.7700	24.2966	+0.023%	6,556	-16.085%
2025-07-28	24.2700	24.29100	23.8900	24.2910	+1.247%	3,136	-16.066%
2025-07-25	23.7300	24.01500	23.7300	23.9918	+1.617%	1,933	-15.019%
2025-07-24	23.8200	23.82000	23.4850	23.6100	+1.078%	1,931	-13.645%
2025-07-23	22.7400	23.35810	22.7400	23.3581	+3.359%	4,279	-12.713%
2025-07-22	22.0000	22.67000	21.7900	22.5991	+1.762%	1,553	-9.782%
2025-07-21	22.7550	22.80090	22.2078	22.2078	+0.012%	3,054	-8.192%
2025-07-18	22.1500	22.20510	22.1500	22.2051	-0.197%	1,939	-8.181%
2025-07-17	22.4300	22.43000	22.0450	22.2489	+0.473%	3,780	-8.362%
2025-07-16	21.6201	22.14420	21.6000	22.1442	+4.605%	803	-7.928%
2025-07-15	21.8000	21.80000	21.1500	21.1694	+0.093%	531	-3.689%
2025-07-14	21.1000	21.25680	21.1000	21.1497	+0.686%	1,088	-3.599%
2025-07-11	20.8800	21.22000	20.8300	21.0055	-1.372%	3,198	-2.937%
2025-07-10	21.0600	21.29770	21.0600	21.2977	+2.577%	470	-4.269%
2025-07-09	20.9686	20.97000	20.6500	20.7626	+1.538%	2,045	-1.802%
2025-07-08	20.4000	20.52000	20.4000	20.4482	+0.637%	2,804	-0.292%
2025-07-07	20.9800	20.98000	20.1201	20.3188	-4.296%	6,696	+0.343%
2025-07-03	21.1599	21.30000	20.9500	21.2309	+1.736%	11,251	-3.968%
2025-07-02	20.6900	20.99000	20.6900	20.8686	+1.474%	2,487	-2.301%
2025-07-01	21.3700	21.37000	20.5654	20.5654	-4.828%	3,152	-0.860%
2025-06-30	21.5000	21.97000	21.5000	21.6087	+4.392%	7,628	-5.647%
2025-06-27	21.5285	21.72000	20.6996	20.6996	-5.396%	3,024	-1.503%
2025-06-26	21.6650	21.89000	21.6100	21.8802	+3.546%	1,434	-6.818%
2025-06-25	21.1500	21.32000	20.8000	21.1308	+2.860%	2,995	-3.513%
2025-06-24	20.2000	20.68600	20.2000	20.5433	+3.547%	4,401	-0.754%
2025-06-23	19.7200	20.29380	19.7200	19.8395	+0.570%	7,876	+2.767%
2025-06-20	20.3400	20.34000	19.7270	19.7270	-0.867%	5,780	+3.353%
2025-06-18	19.7300	20.06000	19.7300	19.8995	+1.462%	3,412	+2.457%
2025-06-17	20.2800	20.28000	19.3200	19.6127	-3.650%	4,341	+3.956%
2025-06-16	20.2800	20.62500	20.2800	20.3557	+4.585%	13,017	+0.161%
2025-06-13	19.4400	19.80000	19.2900	19.4634	-0.722%	3,413	+4.753%
2025-06-12	19.6700	20.05000	19.5850	19.6050	-1.887%	9,182	+3.996%
2025-06-11	20.2960	20.43000	19.9000	19.9820	+0.487%	4,041	+2.034%
2025-06-10	19.6000	19.93000	19.3500	19.8851	+2.594%	7,809	+2.532%
2025-06-09	18.1300	19.38240	18.1300	19.3824	+4.883%	2,220	+5.191%
2025-06-06	18.2450	18.48000	18.0750	18.4800	+6.915%	10,019	+10.327%
2025-06-05	19.6000	20.47000	17.1400	17.2848	-12.923%	13,582	+17.956%
2025-06-04	20.2300	20.23000	19.0900	19.8500	0.000%	12,855	+2.713%

.dark-mode .tn8F0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tn8F0Y{ color: #333333; background-color: white; border: 2px solid #333333; }WILDVistaShares Animal Spirits Daily 2X Strategy ETFstock NYSE

WILD
VistaShares Animal Spirits Daily 2X Strategy ETF
stock NYSE