NYSEArca - Delayed Quote
USD
VistaShares Space Supercycle ETF (GALX)
20.84
-0.97
(-4.46%)
At close: October 30 at 10:23:13 AM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
21.01 | 21.01 | 20.84 | 20.84 | 20.84 | 500 |
|
Oct 29, 2026
|
21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 300 |
|
Oct 28, 2026
|
21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 100 |
|
Oct 27, 2026
|
21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 100 |
|
Oct 26, 2026
|
20.67 | 20.98 | 20.67 | 20.80 | 20.80 | 1,100 |
|
Oct 23, 2026
|
20.34 | 20.44 | 20.33 | 20.44 | 20.44 | 1,000 |
|
Oct 22, 2026
|
20.91 | 20.91 | 20.25 | 20.35 | 20.35 | 1,800 |
|
Oct 21, 2026
|
21.34 | 21.37 | 21.34 | 21.37 | 21.37 | 500 |
|
Oct 20, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
|
Oct 19, 2026
|
21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 100 |
|
Oct 16, 2026
|
21.62 | 21.62 | 21.19 | 21.19 | 21.19 | 1,000 |
|
Oct 15, 2026
|
21.09 | 21.38 | 20.73 | 21.38 | 21.38 | 22,100 |
|
Oct 14, 2026
|
21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 400 |
|
Oct 13, 2026
|
21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 400 |
|
Oct 12, 2026
|
22.56 | 22.56 | 22.24 | 22.24 | 22.24 | 500 |
|
Oct 9, 2026
|
22.64 | 22.64 | 22.57 | 22.62 | 22.62 | 600 |
|
Oct 8, 2026
|
22.58 | 22.62 | 22.58 | 22.62 | 22.62 | 300 |
|
Oct 7, 2026
|
23.13 | 23.15 | 23.13 | 23.15 | 23.15 | 500 |
|
Oct 6, 2026
|
23.82 | 23.91 | 23.82 | 23.89 | 23.89 | 10,800 |
|
Oct 5, 2026
|
23.71 | 23.71 | 23.48 | 23.57 | 23.57 | 5,000 |
|
Oct 2, 2026
|
23.80 | 23.80 | 23.58 | 23.64 | 23.64 | 2,200 |
|
Oct 1, 2026
|
22.99 | 23.08 | 22.99 | 23.08 | 23.08 | 500 |
|
Sep 30, 2026
|
22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
|
Sep 29, 2026
|
23.26 | 23.26 | 23.03 | 23.03 | 23.03 | 2,400 |
|
Sep 28, 2026
|
23.40 | 23.40 | 23.17 | 23.17 | 23.17 | 500 |
|
Sep 25, 2026
|
23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
|
Sep 24, 2026
|
23.09 | 23.33 | 23.09 | 23.33 | 23.33 | 600 |
|
Sep 23, 2026
|
23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
|
Sep 22, 2026
|
23.45 | 23.57 | 23.45 | 23.57 | 23.57 | 100 |
|
Sep 21, 2026
|
23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
|
Sep 18, 2026
|
21.09 | 23.00 | 21.09 | 23.00 | 23.00 | 700 |
|
Sep 17, 2026
|
23.11 | 23.11 | 23.04 | 23.04 | 23.04 | 600 |
|
Sep 16, 2026
|
22.51 | 22.72 | 22.42 | 22.54 | 22.54 | 1,300 |
|
Sep 15, 2026
|
22.32 | 22.41 | 22.30 | 22.41 | 22.41 | 600 |
|
Sep 14, 2026
|
22.43 | 22.62 | 22.43 | 22.62 | 22.62 | 2,400 |
|
Sep 11, 2026
|
23.07 | 23.07 | 22.88 | 22.95 | 22.95 | 700 |
|
Sep 10, 2026
|
23.15 | 23.15 | 22.44 | 22.44 | 22.44 | 1,900 |
|
Sep 9, 2026
|
23.04 | 23.04 | 22.90 | 22.90 | 22.90 | 700 |
|
Sep 8, 2026
|
22.96 | 23.38 | 22.96 | 23.24 | 23.24 | 1,000 |
|
Sep 4, 2026
|
22.91 | 22.92 | 22.91 | 22.92 | 22.92 | 200 |
|
Sep 3, 2026
|
22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 300 |
|
Sep 2, 2026
|
22.50 | 22.62 | 22.50 | 22.54 | 22.54 | 900 |
|
Sep 1, 2026
|
22.97 | 22.97 | 22.53 | 22.53 | 22.53 | 2,500 |
|
Aug 31, 2026
|
23.04 | 23.04 | 23.00 | 23.00 | 23.00 | 700 |
|
Aug 28, 2026
|
23.29 | 23.29 | 23.25 | 23.25 | 23.25 | 200 |
|
Aug 27, 2026
|
23.65 | 23.85 | 23.65 | 23.80 | 23.80 | 3,400 |
|
Aug 26, 2026
|
23.77 | 23.80 | 23.56 | 23.57 | 23.57 | 5,300 |
|
Aug 25, 2026
|
23.63 | 23.70 | 23.58 | 23.58 | 23.58 | 4,200 |
|
Aug 24, 2026
|
23.87 | 23.87 | 23.53 | 23.53 | 23.53 | 2,700 |
|
Aug 21, 2026
|
24.33 | 24.40 | 24.14 | 24.28 | 24.28 | 900 |
|
Aug 20, 2026
|
24.86 | 24.86 | 24.03 | 24.21 | 24.21 | 2,200 |
|
Aug 19, 2026
|
25.21 | 25.21 | 24.96 | 24.96 | 24.96 | 8,100 |
|
Aug 18, 2026
|
26.02 | 26.02 | 25.53 | 25.56 | 25.56 | 700 |
|
Aug 17, 2026
|
26.59 | 26.59 | 26.42 | 26.42 | 26.42 | 600 |
|
Aug 14, 2026
|
26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 300 |
|
Aug 13, 2026
|
26.41 | 26.49 | 26.05 | 26.20 | 26.20 | 2,200 |
|
Aug 12, 2026
|
26.31 | 26.47 | 26.31 | 26.43 | 26.43 | 1,400 |
|
Aug 11, 2026
|
25.87 | 25.87 | 25.79 | 25.82 | 25.82 | 500 |
|
Aug 10, 2026
|
25.91 | 25.91 | 25.67 | 25.67 | 25.67 | 3,700 |
|
Aug 7, 2026
|
25.41 | 25.67 | 25.08 | 25.67 | 25.67 | 1,500 |
|
Aug 6, 2026
|
25.22 | 27.06 | 25.18 | 25.19 | 25.19 | 9,400 |
|
Aug 5, 2026
|
24.92 | 24.99 | 24.90 | 24.90 | 24.90 | 4,200 |
|
Aug 4, 2026
|
24.80 | 25.65 | 24.74 | 25.10 | 25.10 | 7,400 |
|
Aug 3, 2026
|
23.23 | 23.84 | 23.23 | 23.84 | 23.84 | 2,500 |
|
Jul 31, 2026
|
22.82 | 23.09 | 22.80 | 23.02 | 23.02 | 15,800 |
|
Jul 30, 2026
|
22.60 | 22.98 | 22.60 | 22.98 | 22.98 | 3,800 |
|
Jul 29, 2026
|
22.68 | 22.85 | 22.09 | 22.15 | 22.15 | 4,800 |
|
Jul 28, 2026
|
23.64 | 23.64 | 23.11 | 23.39 | 23.39 | 3,500 |
|
Jul 27, 2026
|
23.54 | 23.83 | 23.54 | 23.83 | 23.83 | 3,200 |
|
Jul 24, 2026
|
23.73 | 24.53 | 23.60 | 23.60 | 23.60 | 2,000 |
|
Jul 23, 2026
|
24.33 | 24.33 | 24.04 | 24.10 | 24.10 | 4,900 |
|
Jul 22, 2026
|
24.34 | 24.42 | 23.97 | 23.97 | 23.97 | 7,100 |
|
Jul 21, 2026
|
23.58 | 24.50 | 23.45 | 24.10 | 24.10 | 6,400 |
|
Jul 20, 2026
|
23.58 | 23.58 | 23.21 | 23.21 | 23.21 | 12,000 |
|
Jul 17, 2026
|
23.08 | 24.00 | 23.08 | 23.46 | 23.46 | 50,700 |
|
Jul 16, 2026
|
23.65 | 23.66 | 23.42 | 23.42 | 23.42 | 1,600 |
