NYSEArca - Delayed Quote
USD
VistaShares Target 15TM S&P 100 Distribution ETF (SIOO)
18.78
-0.02
(-0.11%)
At close: November 6 at 3:37:21 PM EST
Trade SIOO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Nov 6, 2026
18.80
18.99
18.77
18.78
18.78
17,100
Nov 5, 2026
19.19
19.26
18.56
18.80
18.80
15,400
Nov 4, 2026
19.12
19.38
19.12
19.31
19.31
25,600
Nov 3, 2026
19.11
19.13
19.06
19.11
19.11
5,900
Nov 2, 2026
19.24
19.36
19.00
19.01
19.01
7,800
Oct 30, 2026
19.39
19.39
19.00
19.15
19.15
18,500
Oct 29, 2026
19.52
19.52
19.43
19.52
19.52
10,400
Oct 28, 2026
19.56
19.58
19.48
19.51
19.51
6,400
Oct 27, 2026
19.44
19.57
19.43
19.51
19.51
25,600
Oct 26, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
19.41
19.50
19.35
19.42
19.42
8,500
Oct 23, 2026
19.50
19.72
19.46
19.60
19.35
15,000
Oct 22, 2026
19.67
19.73
19.61
19.66
19.41
9,500
Oct 21, 2026
19.75
19.85
19.70
19.79
19.54
16,100
Oct 20, 2026
19.73
19.80
19.72
19.73
19.48
15,800
Oct 19, 2026
19.74
19.81
19.74
19.77
19.52
8,800
Oct 16, 2026
19.85
19.85
19.65
19.67
19.42
3,400
Oct 15, 2026
19.68
19.81
19.68
19.77
19.52
10,700
Oct 14, 2026
19.82
19.84
19.71
19.75
19.50
16,200
Oct 13, 2026
19.69
19.89
19.69
19.84
19.59
14,900
Oct 12, 2026
19.79
19.83
19.76
19.76
19.51
19,300
Oct 9, 2026
19.78
19.83
19.77
19.80
19.54
7,900
Oct 8, 2026
19.75
19.80
19.73
19.76
19.51
26,600
Oct 7, 2026
19.73
19.78
19.68
19.68
19.43
13,600
Oct 6, 2026
19.73
19.79
19.69
19.69
19.44
13,700
Oct 5, 2026
19.60
19.78
19.60
19.71
19.46
21,000
Oct 2, 2026
19.60
19.79
19.55
19.67
19.42
20,200
Oct 1, 2026
19.58
19.60
19.54
19.59
19.35
5,000
Sep 30, 2026
19.51
19.72
19.51
19.61
19.37
5,500
Sep 29, 2026
19.67
19.68
19.58
19.60
19.35
4,800
Sep 28, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
19.62
19.68
19.60
19.64
19.39
3,100
Sep 25, 2026
19.91
19.96
19.88
19.93
19.43
8,900
Sep 24, 2026
19.84
19.88
19.84
19.88
19.38
1,600
Sep 23, 2026
19.95
19.96
19.86
19.86
19.37
6,400
Sep 22, 2026
19.95
19.97
19.89
19.93
19.43
1,300
Sep 21, 2026
19.88
19.95
19.88
19.92
19.42
7,600
Sep 18, 2026
19.72
19.82
19.72
19.81
19.32
3,600
Sep 17, 2026
19.70
19.70
19.70
19.70
19.21
600
Sep 16, 2026
19.66
19.69
19.51
19.53
19.04
6,100
Sep 15, 2026
19.66
19.68
19.59
19.60
19.11
15,200
Sep 14, 2026
19.65
19.77
19.62
19.69
19.20
13,200
Sep 11, 2026
19.77
19.83
19.75
19.78
19.29
14,600
Sep 10, 2026
19.58
19.67
19.56
19.58
19.09
16,200
Sep 9, 2026
19.69
19.69
19.66
19.68
19.19
4,600
Sep 8, 2026
19.79
19.80
19.71
19.73
19.24
9,400
Sep 4, 2026
19.83
19.84
19.76
19.78
19.29
14,100
Sep 3, 2026
19.70
19.87
19.70
19.85
19.36
5,500
Sep 2, 2026
19.67
19.75
19.67
19.71
19.21
1,700
Sep 1, 2026
19.63
19.69
19.57
19.60
19.11
10,300
Aug 31, 2026
19.71
19.72
19.68
19.69
19.20
7,900
Aug 28, 2026
19.91
19.91
19.72
19.73
19.24
11,800
Aug 27, 2026
19.64
19.75
19.63
19.70
19.21
8,000
Aug 26, 2026
19.55
19.62
19.52
19.56
19.08
13,200
Aug 25, 2026
19.55
19.64
19.54
19.61
19.13
5,500
Aug 24, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
19.60
20.34
19.53
19.56
19.07
16,300
Aug 21, 2026
19.78
19.90
19.78
19.86
19.12
12,100
Aug 20, 2026
19.82
19.92
19.75
19.79
19.05
7,800
Aug 19, 2026
19.98
19.98
19.90
19.90
19.16
5,700
Aug 18, 2026
19.81
19.88
19.81
19.85
19.11
2,000
Aug 17, 2026
19.90
19.95
19.87
19.91
19.17
7,000
Aug 14, 2026
19.95
20.01
19.94
19.97
19.23
17,900
Aug 13, 2026
19.86
20.02
19.86
20.02
19.27
15,400
Aug 12, 2026
19.93
19.93
19.86
19.89
19.15
57,400
Aug 11, 2026
19.94
19.95
19.87
19.90
19.16
8,700
Aug 10, 2026
19.80
19.98
19.80
19.93
19.19
14,700
Aug 7, 2026
19.95
19.96
19.86
19.91
19.17
15,500
Aug 6, 2026
19.92
19.92
19.87
19.88
19.14
2,000
Aug 5, 2026
19.92
19.92
19.89
19.89
19.15
3,800
Aug 4, 2026
19.97
19.97
19.83
19.87
19.13
11,200
Aug 3, 2026
19.70
19.84
19.70
19.75
19.02
15,700
Jul 31, 2026
19.48
19.67
19.47
19.64
18.91
7,700
Jul 30, 2026
19.37
19.49
19.37
19.49
18.76
10,700
Jul 29, 2026
19.30
19.45
19.15
19.16
18.45
3,900
Jul 28, 2026
19.55
19.55
19.39
19.45
18.73
14,200
Jul 27, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
19.64
19.64
19.33
19.40
18.68
12,500
Jul 24, 2026
19.61
19.74
19.61
19.64
18.67
9,500
Jul 23, 2026
19.68
19.68
19.55
19.61
18.65
15,200
Jul 22, 2026
19.65
19.88
19.65
19.84
18.86
3,600
Jul 21, 2026
19.73
19.85
19.73
19.83
18.86
13,000
Jul 20, 2026
19.78
19.81
19.72
19.72
18.75
8,300
Jul 17, 2026
19.69
19.83
19.68
19.74
18.77
7,700
Jul 16, 2026
19.85
19.90
19.79
19.83
18.85
7,100
Jul 15, 2026
19.82
19.90
19.79
19.82
18.84
13,000
Jul 14, 2026
19.80
19.91
19.77
19.85
18.87
17,700
Jul 13, 2026
19.95
19.95
19.76
19.77
18.79
5,800
Jul 10, 2026
19.77
19.83
19.76
19.83
18.85
7,500
Jul 9, 2026
19.71
19.78
19.70
19.77
18.80
7,500
Jul 8, 2026
19.65
19.70
19.61
19.69
18.72
6,700
Jul 7, 2026
19.76
19.76
19.70
19.70
18.73
3,400
Jul 6, 2026
19.57
19.79
19.57
19.75
18.78
6,600
Jul 2, 2026
19.70
19.70
19.51
19.58
18.61
14,100
Jul 1, 2026
19.59
19.67
19.59
19.62
18.65
3,100
Jun 30, 2026
19.50
19.63
19.49
19.59
18.63
12,800
Jun 29, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
19.52
19.52
19.30
19.47
18.51
8,400
Jun 26, 2026
19.37
19.61
19.37
19.50
18.31
7,700
Jun 25, 2026
19.53
19.58
19.48
19.48
18.29
11,400
Jun 24, 2026
19.63
19.68
19.47
19.52
18.32
12,100
Jun 23, 2026
19.69
19.69
19.58
19.59
18.39
14,900
Jun 22, 2026
19.83
19.88
19.75
19.77
18.56
7,900
Jun 18, 2026
19.78
19.84
19.75
19.79
18.58
15,600
Jun 17, 2026
19.82
19.82
19.62
19.67
18.46
11,900
Jun 16, 2026
19.84
19.84
19.77
19.78
18.57
18,800
Jun 15, 2026
19.79
19.84
19.74
19.78
18.57
6,000
Jun 12, 2026
19.53
19.59
19.53
19.59
18.39
1,400
Jun 11, 2026
19.41
19.57
19.30
19.54
18.34
5,400
Jun 10, 2026
19.55
19.55
19.29
19.29
18.11
3,200
Jun 9, 2026
19.74
19.78
19.29
19.54
18.34
10,600
Jun 8, 2026
19.72
19.76
19.63
19.65
18.45
7,800
Jun 5, 2026
19.88
19.88
19.56
19.57
18.37
7,800
Jun 4, 2026
19.86
20.06
19.79
19.94
18.72
13,500
Jun 3, 2026
19.89
19.90
19.87
19.87
18.65
10,200
Jun 2, 2026
19.93
19.93
19.90
19.91
18.69
6,000
Jun 1, 2026
19.91
20.07
19.88
19.98
18.76
20,500
May 29, 2026
19.89
19.92
19.82
19.88
18.66
8,700
May 28, 2026
19.83
19.89
19.80
19.89
18.67
10,700
May 27, 2026
19.81
19.92
19.78
19.83
18.61
19,100
May 26, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
19.97
19.97
19.73
19.84
18.63
11,700
May 22, 2026
20.08
20.10
19.91
19.99
18.53
37,800
May 21, 2026
20.00
20.00
19.86
19.91
18.46
6,900
May 20, 2026
19.82
19.93
19.82
19.88
18.43
5,000
May 19, 2026
19.82
19.82
19.72
19.75
18.31
4,200
May 18, 2026
19.97
20.08
19.76
19.83
18.38
21,300
May 15, 2026
20.00
20.00
19.79
19.88
18.43
7,600
May 14, 2026
20.25
20.25
19.88
20.01
18.55
91,600
May 13, 2026
19.88
19.89
19.79
19.84
18.39
4,400
May 12, 2026
19.87
19.88
19.72
19.78
18.34
11,700
May 11, 2026
19.72
19.88
19.72
19.84
18.39
26,600
May 8, 2026
19.62
19.87
19.62
19.87
18.42
28,800
May 7, 2026
19.76
19.76
19.68
19.74
18.30
13,400
May 6, 2026
19.70
19.74
19.70
19.72
18.28
4,400
May 5, 2026
19.71
19.71
19.61
19.66
18.23
14,900
May 4, 2026
19.67
19.69
19.58
19.62
18.19
18,300
May 1, 2026
19.66
19.71
19.62
19.71
18.27
11,600
Apr 30, 2026
19.56
19.61
19.53
19.61
18.18
6,100
Apr 29, 2026
19.53
19.59
19.51
19.55
18.12
13,800
Apr 28, 2026
19.52
19.54
19.50
19.53
18.11
12,200
Apr 27, 2026
0.247
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
19.55
19.56
19.50
19.53
18.10
4,700
Apr 24, 2026
19.71
19.84
19.70
19.80
18.12
21,200
Apr 23, 2026
19.68
19.69
19.58
19.65
17.99
20,000
Apr 22, 2026
19.63
19.77
19.63
19.70
18.04
31,000
Apr 21, 2026
19.66
19.66
19.61
19.63
17.97
33,700
Apr 20, 2026
19.66
19.67
19.60
19.63
17.97
14,600
Apr 17, 2026
19.66
19.71
19.61
19.71
18.05
7,800
Apr 16, 2026
19.50
19.64
19.45
19.59
17.93
24,200
Apr 15, 2026
19.63
19.63
19.46
19.49
17.84
2,000
Apr 14, 2026
19.41
19.52
19.33
19.45
17.80
31,700
Apr 13, 2026
19.32
19.41
19.18
19.41
17.77
17,500
Apr 10, 2026
19.33
19.33
19.22
19.28
17.65
5,600
Apr 9, 2026
19.18
19.27
19.08
19.27
17.64
10,800
Apr 8, 2026
19.12
19.22
19.05
19.12
17.50
8,600
Apr 7, 2026
18.69
18.75
18.54
18.73
17.15
7,000
Apr 6, 2026
18.69
18.78
18.69
18.78
17.19
2,500
Apr 2, 2026
18.42
18.67
18.42
18.67
17.09
6,900
Apr 1, 2026
18.80
18.80
18.61
18.66
17.08
7,800
Mar 31, 2026
18.26
18.63
18.26
18.57
17.00
26,200
Mar 30, 2026
0.236
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
18.10
18.18
17.94
17.99
16.47
8,900
Mar 27, 2026
18.57
18.57
18.30
18.30
16.53
9,600
Mar 26, 2026
18.78
18.83
18.57
18.57
16.78
8,200
Mar 25, 2026
18.94
18.98
18.86
18.86
17.04
1,300
Mar 24, 2026
18.83
18.88
18.78
18.83
17.02
10,000
Mar 23, 2026
18.95
19.02
18.89
18.89
17.07
4,800
Mar 20, 2026
18.85
18.85
18.60
18.69
16.89
13,700
Mar 19, 2026
18.87
18.92
18.83
18.92
17.10
1,100
Mar 18, 2026
19.11
19.13
18.94
18.94
17.12
12,300
Mar 17, 2026
19.22
19.28
19.12
19.16
17.31
10,000
Mar 16, 2026
19.21
19.22
19.13
19.14
17.29
8,300
Mar 13, 2026
19.13
19.27
18.85
18.88
17.06
26,800
Mar 12, 2026
19.19
19.19
19.00
19.03
17.19
9,700
Mar 11, 2026
19.31
19.31
19.22
19.26
17.40
14,900
Mar 10, 2026
19.27
19.38
19.21
19.24
17.39
17,000
Mar 9, 2026
18.97
19.32
18.93
19.27
17.42
12,900
Mar 6, 2026
19.21
19.24
19.08
19.12
17.28
23,800
Mar 5, 2026
19.38
19.41
19.18
19.33
17.47
24,900
Mar 4, 2026
19.28
19.43
19.24
19.36
17.50
39,100
Mar 3, 2026
19.35
19.35
19.03
19.28
17.42
16,800
Mar 2, 2026
19.25
19.40
19.23
19.31
17.45
31,100
Feb 27, 2026
19.30
19.38
19.21
19.29
17.43
18,900
Feb 26, 2026
19.42
19.47
19.27
19.37
17.50
10,400
Feb 25, 2026
19.31
19.47
19.31
19.39
17.53
20,400
Feb 24, 2026
19.22
19.31
19.22
19.31
17.45
9,200
Feb 23, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
19.40
19.40
19.20
19.22
17.37
5,000
Feb 20, 2026
19.50
19.74
19.47
19.68
17.56
51,600
Feb 19, 2026
19.50
19.51
19.46
19.48
17.39
3,600
Feb 18, 2026
19.46
19.61
19.46
19.54
17.44
9,600
Feb 17, 2026
19.51
19.51
19.24
19.40
17.32
10,800
Feb 13, 2026
19.50
19.52
19.30
19.34
17.26
12,000
Feb 12, 2026
19.74
19.80
19.41
19.43
17.34
14,300
Feb 11, 2026
19.81
19.81
19.67
19.74
17.62
11,100
Feb 10, 2026
19.83
19.86
19.75
19.77
17.65
3,800
Feb 9, 2026
19.79
19.84
19.73
19.76
17.64
19,300
Feb 6, 2026
19.55
19.73
19.55
19.67
17.56
7,600
Feb 5, 2026
19.49
19.56
19.37
19.40
17.31
9,600
Feb 4, 2026
19.72
19.72
19.56
19.65
17.53
4,400
Feb 3, 2026
19.86
19.86
19.61
19.72
17.60
2,800
Feb 2, 2026
19.70
19.86
19.68
19.82
17.68
3,200
Jan 30, 2026
19.71
19.76
19.66
19.73
17.61
7,900
Jan 29, 2026
19.91
19.91
19.48
19.74
17.61
43,900
Jan 28, 2026
19.78
19.79
19.74
19.77
17.65
31,900
Jan 27, 2026
19.79
19.82
19.78
19.81
17.68
5,000
Jan 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
19.85
19.85
19.63
19.76
17.64
12,500
Jan 23, 2026
19.90
19.96
19.88
19.93
17.57
5,600
Jan 22, 2026
19.82
19.93
19.82
19.88
17.52
9,400
Jan 21, 2026
19.78
19.82
19.60
19.80
17.45
14,000
Jan 20, 2026
19.87
19.87
19.54
19.78
17.44
32,000
Jan 16, 2026
19.92
19.97
19.92
19.93
17.57
15,600
Jan 15, 2026
19.96
19.99
19.94
19.96
17.59
9,200
Jan 14, 2026
19.99
19.99
19.80
19.93
17.56
21,000
Jan 13, 2026
19.96
20.01
19.96
20.01
17.63
3,900
Jan 12, 2026
20.03
20.03
20.03
20.03
17.65
400
Jan 9, 2026
19.98
20.03
19.93
20.02
17.65
8,900
Jan 8, 2026
19.95
19.95
19.92
19.92
17.56
1,000
Jan 7, 2026
20.10
20.10
19.92
19.95
17.58
3,900
Jan 6, 2026
19.93
19.97
19.92
19.96
17.59
3,800
Jan 5, 2026
19.88
19.94
19.85
19.92
17.56
6,200
Jan 2, 2026
19.93
19.93
19.82
19.88
17.52
15,000
Dec 31, 2025
19.99
19.99
19.93
19.93
17.56
8,400
Dec 30, 2025
19.94
19.97
19.94
19.97
17.60
4,900
Dec 29, 2025
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
19.94
19.95
19.91
19.94
17.57
11,000
Dec 26, 2025
20.23
20.23
20.16
20.22
17.59
15,400
Dec 24, 2025
20.17
20.21
20.17
20.18
17.57
2,400
Dec 23, 2025
20.08
20.17
20.08
20.14
17.53
7,500
Dec 22, 2025
20.08
20.10
20.06
20.08
17.47
9,800
Dec 19, 2025
19.96
20.04
19.96
20.03
17.43
3,800
Dec 18, 2025
19.90
19.94
19.79
19.85
17.27
5,400
Dec 17, 2025
19.91
19.92
19.91
19.92
17.34
3,200
Dec 16, 2025
19.99
19.99
19.91
19.97
17.38
16,300
Dec 15, 2025
20.13
20.13
20.00
20.01
17.41
8,200
Dec 12, 2025
20.03
20.04
19.97
19.97
17.37
10,900
Dec 11, 2025
19.95
20.08
19.93
20.03
17.43
3,500
