NYSEArca - Delayed Quote
USD
VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF (TPRY)
15.92
+0.48
(+3.10%)
At close: November 6 at 10:26:25 AM EST
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
15.83
16.03
15.83
15.92
15.92
700
Nov 5, 2026
16.20
16.20
15.28
15.44
15.44
12,800
Nov 4, 2026
16.63
16.75
16.54
16.54
16.54
9,200
Nov 3, 2026
16.69
16.69
16.63
16.66
16.66
1,600
Nov 2, 2026
16.53
16.53
16.42
16.42
16.42
500
Oct 30, 2026
16.67
16.74
16.42
16.62
16.62
2,500
Oct 29, 2026
17.32
17.42
17.21
17.21
17.21
3,400
Oct 28, 2026
17.49
17.58
17.49
17.58
17.58
700
Oct 27, 2026
17.27
17.39
17.27
17.39
17.39
1,600
Oct 26, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
17.12
17.18
17.12
17.14
17.14
400
Oct 23, 2026
17.27
17.29
17.21
17.21
16.99
700
Oct 22, 2026
17.66
17.75
17.22
17.27
17.05
4,100
Oct 21, 2026
17.98
18.14
17.98
18.09
17.86
1,400
Oct 20, 2026
17.81
18.13
17.73
17.97
17.74
36,100
Oct 19, 2026
18.09
18.09
18.05
18.05
17.82
400
Oct 16, 2026
18.09
18.10
17.87
17.87
17.65
1,000
Oct 15, 2026
18.00
18.33
17.88
18.33
18.10
1,800
Oct 14, 2026
18.50
18.50
18.20
18.21
17.98
2,000
Oct 13, 2026
18.70
18.74
18.63
18.74
18.50
700
Oct 12, 2026
18.93
18.93
18.83
18.83
18.59
600
Oct 9, 2026
19.02
19.03
18.91
18.99
18.75
1,200
Oct 8, 2026
18.84
18.84
18.84
18.84
18.60
200
Oct 7, 2026
19.13
19.20
19.13
19.20
18.96
1,100
Oct 6, 2026
19.20
19.22
19.17
19.17
18.93
1,300
Oct 5, 2026
19.10
19.12
19.08
19.08
18.84
1,400
Oct 2, 2026
18.87
18.90
18.84
18.90
18.66
3,200
Oct 1, 2026
18.79
18.79
18.65
18.77
18.53
600
Sep 30, 2026
18.69
18.79
18.69
18.72
18.49
1,100
Sep 29, 2026
18.70
18.78
18.70
18.72
18.49
1,500
Sep 28, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
18.53
18.75
18.53
18.60
18.37
1,800
Sep 25, 2026
19.19
19.19
19.03
19.15
18.67
2,000
Sep 24, 2026
18.85
19.08
18.85
19.08
18.61
800
Sep 23, 2026
19.08
19.11
19.02
19.02
18.55
1,500
Sep 22, 2026
19.28
19.34
19.28
19.31
18.83
800
Sep 21, 2026
19.16
19.19
19.16
19.19
18.71
1,200
Sep 18, 2026
18.67
18.67
18.67
18.67
18.21
100
Sep 17, 2026
18.46
18.52
18.46
18.49
18.03
3,900
Sep 16, 2026
18.35
18.35
18.16
18.16
17.71
700
Sep 15, 2026
18.34
18.34
18.24
18.24
17.79
600
Sep 14, 2026
18.30
18.51
18.29
18.40
17.94
2,700
Sep 11, 2026
18.82
18.84
18.78
18.78
18.31
1,300
Sep 10, 2026
18.59
18.59
18.59
18.59
18.13
800
Sep 9, 2026
18.99
18.99
18.86
18.86
18.39
300
Sep 8, 2026
18.97
19.10
18.97
19.00
18.53
6,900
Sep 4, 2026
18.88
18.97
18.88
18.97
18.50
200
Sep 3, 2026
18.60
18.60
18.60
18.60
18.14
100
Sep 2, 2026
18.32
18.52
18.32
18.45
17.99
4,600
Sep 1, 2026
18.30
18.36
18.27
18.27
17.82
800
Aug 31, 2026
18.48
18.50
18.39
18.50
18.04
3,200
Aug 28, 2026
18.68
18.84
18.61
18.61
18.15
8,600
Aug 27, 2026
18.58
18.63
18.53
18.61
18.15
9,900
Aug 26, 2026
18.66
18.73
18.66
18.67
18.21
4,900
Aug 25, 2026
18.63
18.67
18.63
18.66
18.20
2,600
Aug 24, 2026
0.238
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
18.55
18.55
18.35
18.48
18.02
6,300
Aug 21, 2026
18.97
19.10
18.95
18.97
18.27
3,600
Aug 20, 2026
19.09
19.10
19.02
19.03
18.32
2,500
Aug 19, 2026
19.10
19.11
19.02
19.11
18.40
6,800
Aug 18, 2026
19.31
19.31
19.09
19.09
18.38
15,900
Aug 17, 2026
19.67
19.75
19.61
19.63
18.90
8,500
Aug 14, 2026
19.59
19.59
19.40
19.51
18.79
1,000
Aug 13, 2026
19.37
19.47
19.37
19.41
18.69
3,000
Aug 12, 2026
19.28
19.29
19.18
19.22
18.51
5,800
Aug 11, 2026
19.14
19.14
19.06
19.10
18.39
1,900
Aug 10, 2026
19.15
19.20
19.12
19.15
18.44
4,200
Aug 7, 2026
19.06
19.20
19.04
19.07
18.36
4,000
Aug 6, 2026
18.83
19.09
18.83
18.92
18.22
6,500
Aug 5, 2026
19.19
19.23
19.02
19.02
18.31
3,000
Aug 4, 2026
19.11
19.21
19.10
19.21
18.50
1,800
Aug 3, 2026
18.40
18.95
18.40
18.90
18.20
5,300
Jul 31, 2026
18.65
18.65
18.21
18.39
17.71
12,500
Jul 30, 2026
17.89
18.06
17.82
18.06
17.39
5,500
Jul 29, 2026
17.70
17.81
17.33
17.38
16.74
14,000
Jul 28, 2026
17.89
17.89
17.53
17.78
17.12
11,500
Jul 27, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
18.64
18.64
17.94
18.19
17.51
16,000
Jul 24, 2026
18.81
18.97
18.60
18.60
17.68
5,600
Jul 23, 2026
19.13
19.15
19.03
19.05
18.11
3,400
Jul 22, 2026
19.02
19.34
19.02
19.24
18.29
14,800
Jul 21, 2026
19.06
19.32
19.06
19.28
18.33
7,600
Jul 20, 2026
18.88
19.07
18.83
18.84
17.91
11,700
Jul 17, 2026
18.67
18.99
18.58
18.77
17.84
5,600
Jul 16, 2026
19.33
19.33
19.03
19.03
18.09
5,200
Jul 15, 2026
19.61
19.62
19.41
19.54
18.57
6,900
Jul 14, 2026
19.73
19.73
19.57
19.68
18.71
5,000
Jul 13, 2026
19.70
19.70
19.46
19.46
18.50
5,700
Jul 10, 2026
19.86
20.05
19.86
19.98
18.99
2,500
Jul 9, 2026
19.85
19.91
19.77
19.83
18.85
2,900
Jul 8, 2026
19.21
19.43
19.11
19.43
18.47
17,400
Jul 7, 2026
19.18
19.26
19.00
19.18
18.23
2,500
Jul 6, 2026
19.56
19.68
19.55
19.58
18.61
5,100
Jul 2, 2026
20.09
20.09
19.23
19.33
18.37
6,000
Jul 1, 2026
20.40
20.40
20.05
20.05
19.06
2,000
Jun 30, 2026
20.60
20.65
20.46
20.59
19.57
7,400
Jun 29, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
19.81
20.27
19.65
20.27
19.27
1,000
Jun 26, 2026
20.02
20.32
20.02
20.09
18.85
6,700
Jun 25, 2026
20.05
20.44
20.05
20.35
19.10
8,100
Jun 24, 2026
19.98
19.98
19.75
19.77
18.55
1,800
Jun 23, 2026
19.79
20.04
19.70
19.77
18.55
12,300
Jun 22, 2026
20.66
20.70
20.59
20.62
19.35
5,800
Jun 18, 2026
20.62
20.62
20.62
20.62
19.35
500
Jun 17, 2026
20.28
20.28
19.88
19.96
18.73
1,800
Jun 16, 2026
20.46
20.46
20.23
20.23
18.98
1,800
Jun 15, 2026
20.45
20.63
20.45
20.55
19.29
1,800
Jun 12, 2026
19.82
19.96
19.82
19.84
18.62
1,000
Jun 11, 2026
19.13
19.82
19.13
19.82
18.60
1,600
Jun 10, 2026
19.29
19.65
19.04
19.04
17.87
3,600
Jun 9, 2026
20.00
20.00
19.23
19.55
18.35
2,100
Jun 8, 2026
19.63
19.74
19.49
19.60
18.39
2,900
Jun 5, 2026
20.10
20.10
19.31
19.41
18.22
3,600
Jun 4, 2026
20.25
20.45
20.25
20.45
19.19
400
Jun 3, 2026
20.49
20.53
20.40
20.52
19.26
2,700
Jun 2, 2026
20.57
20.62
20.51
20.56
19.29
4,200
Jun 1, 2026
20.32
20.45
20.25
20.33
19.08
2,600
May 29, 2026
20.39
20.39
20.26
20.30
19.05
2,000
May 28, 2026
20.20
20.42
20.19
20.35
19.10
2,200
May 27, 2026
20.42
20.42
20.22
20.30
19.05
5,100
May 26, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
20.45
20.45
20.33
20.45
19.19
4,300
May 22, 2026
20.50
20.57
20.48
20.48
18.98
2,200
May 21, 2026
20.10
20.38
20.03
20.38
18.89
1,900
May 20, 2026
20.10
20.29
20.06
20.24
18.76
3,300
May 19, 2026
19.81
20.01
19.70
19.90
18.44
3,900
May 18, 2026
20.15
20.15
19.98
19.98
18.52
4,300
May 15, 2026
20.23
20.23
20.15
20.15
18.67
500
May 14, 2026
20.67
20.75
20.65
20.71
19.19
6,400
May 13, 2026
20.62
20.88
20.62
20.79
19.27
1,100
May 12, 2026
20.52
20.52
20.13
20.39
18.90
3,000
May 11, 2026
20.80
20.89
20.74
20.74
19.22
1,500
May 8, 2026
20.72
20.72
20.68
20.68
19.17
1,800
May 7, 2026
20.66
20.70
20.52
20.55
19.05
4,400
May 6, 2026
20.63
20.79
20.53
20.77
19.25
9,800
May 5, 2026
19.99
20.07
19.94
19.94
18.48
14,800
May 4, 2026
19.99
19.99
19.89
19.90
18.44
2,300
May 1, 2026
19.95
20.04
19.95
20.01
18.54
5,000
Apr 30, 2026
19.73
19.99
19.69
19.99
18.53
800
Apr 29, 2026
19.74
19.74
19.60
19.60
18.16
1,000
Apr 28, 2026
19.62
19.75
19.56
19.64
18.20
2,600
Apr 27, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
20.05
20.11
19.85
20.01
18.54
12,200
Apr 24, 2026
19.99
20.25
19.99
20.23
18.52
2,400
Apr 23, 2026
19.70
19.74
19.59
19.62
17.96
1,800
Apr 22, 2026
19.77
19.82
19.75
19.82
18.15
1,700
Apr 21, 2026
19.87
19.87
19.63
19.63
17.97
1,200
Apr 20, 2026
20.00
20.00
19.75
19.88
18.20
15,400
Apr 17, 2026
20.09
20.14
20.05
20.05
18.36
2,000
Apr 16, 2026
19.71
19.93
19.71
19.87
18.19
400
Apr 15, 2026
19.73
19.73
19.71
19.71
18.05
1,700
Apr 14, 2026
19.35
19.57
19.35
19.57
17.92
4,000
Apr 13, 2026
18.97
19.17
18.92
19.17
17.55
4,500
Apr 10, 2026
19.15
19.15
18.96
18.96
17.36
1,200
Apr 9, 2026
18.80
18.91
18.80
18.86
17.27
1,800
Apr 8, 2026
18.78
18.81
18.65
18.71
17.13
2,200
Apr 7, 2026
17.98
18.12
17.96
18.12
16.59
2,700
Apr 6, 2026
18.16
18.23
18.12
18.16
16.63
3,100
Apr 2, 2026
18.08
18.10
18.08
18.10
16.57
3,300
Apr 1, 2026
18.08
18.23
18.04
18.04
16.52
3,900
Mar 31, 2026
17.68
17.99
17.66
17.99
16.47
3,300
Mar 30, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
17.76
17.76
17.32
17.36
15.89
4,000
Mar 27, 2026
18.00
18.01
17.77
17.80
16.09
3,400
Mar 26, 2026
18.41
18.43
18.01
18.07
16.33
3,900
Mar 25, 2026
18.64
18.68
18.61
18.61
16.82
1,900
Mar 24, 2026
18.25
18.29
18.23
18.28
16.52
1,200
Mar 23, 2026
18.30
18.48
18.30
18.37
16.61
6,400
Mar 20, 2026
18.30
18.30
17.96
17.99
16.26
2,700
Mar 19, 2026
18.38
18.58
18.30
18.57
16.79
3,600
Mar 18, 2026
18.92
18.94
18.77
18.77
16.97
1,300
Mar 17, 2026
18.97
18.97
18.91
18.91
17.09
4,200
Mar 16, 2026
18.91
18.91
18.78
18.78
16.98
400
Mar 13, 2026
18.81
18.81
18.60
18.61
16.82
4,200
Mar 12, 2026
18.75
18.78
18.60
18.60
16.81
5,400
Mar 11, 2026
18.86
19.01
18.86
18.88
17.07
1,200
Mar 10, 2026
18.89
19.17
18.89
19.00
17.17
3,000
Mar 9, 2026
18.26
18.69
18.12
18.69
16.89
1,700
Mar 6, 2026
18.53
18.68
18.45
18.45
16.68
3,000
Mar 5, 2026
18.85
18.85
18.54
18.74
16.94
12,400
Mar 4, 2026
18.82
18.97
18.82
18.91
17.09
1,100
Mar 3, 2026
18.82
18.95
18.44
18.83
17.02
9,000
Mar 2, 2026
19.27
19.43
19.25
19.33
17.47
3,000
Feb 27, 2026
19.54
19.54
19.40
19.45
17.58
6,700
Feb 26, 2026
19.83
19.84
19.56
19.73
17.83
34,100
