MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMMO — VistaShares Defense Supercycle ETF
NYSE ArcaVistaShares Defense Supercycle ETF
$24.20
+0.10(+0.41%)
- O
- 24.08
- H
- 24.20
- L
- 24.08
- V
- 2.06K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.20
Period Return-0.98%
Period High$28.66
Period Low$24.03
Avg Daily Volume3.3K
Total Trading Days55
AMMO — Historical OHLCV Price & Volume Table
Jul 16, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.08 | $24.20 | $24.08 | $24.20 | +$0.10 | +0.41% | 2,059 | $24.14 | $24.08 $24.20 |
| Sep 30, 2026 | $24.24 | $24.24 | $24.10 | $24.10 | $-0.07 | -0.27% | 459 | $24.19 | $24.10 $24.24 |
| Sep 29, 2026 | $24.38 | $24.38 | $24.13 | $24.17 | $-0.10 | -0.42% | 1,122 | $24.25 | $24.13 $24.38 |
| Sep 28, 2026 | $24.42 | $24.42 | $24.27 | $24.27 | $-0.41 | -1.65% | 628 | $24.39 | $24.27 $24.42 |
| Sep 25, 2026 | $24.58 | $24.68 | $24.58 | $24.68 | +$0.12 | +0.49% | 332 | $24.63 | $24.58 $24.68 |
| Sep 24, 2026 | $24.44 | $24.61 | $24.39 | $24.56 | $-0.19 | -0.77% | 1,711 | $24.47 | $24.39 $24.61 |
| Sep 23, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $-0.36 | -1.44% | 286 | $24.85 | $24.75 $24.75 |
| Sep 22, 2026 | $24.75 | $25.11 | $24.63 | $25.11 | +$0.13 | +0.53% | 2,790 | $24.83 | $24.63 $25.11 |
| Sep 21, 2026 | $25.00 | $25.01 | $24.93 | $24.98 | +$0.32 | +1.31% | 910 | $24.96 | $24.93 $25.01 |
| Sep 18, 2026 | $24.70 | $24.70 | $24.53 | $24.65 | $-0.01 | -0.03% | 843 | $24.59 | $24.53 $24.70 |
| Sep 17, 2026 | $24.75 | $24.75 | $24.65 | $24.66 | +$0.43 | +1.78% | 674 | $24.69 | $24.65 $24.75 |
| Sep 16, 2026 | $24.35 | $24.42 | $24.11 | $24.23 | $-0.03 | -0.11% | 1,475 | $24.27 | $24.11 $24.42 |
| Sep 15, 2026 | $24.12 | $24.33 | $24.03 | $24.26 | $-0.02 | -0.08% | 1,089 | $24.18 | $24.03 $24.33 |
| Sep 14, 2026 | $24.38 | $24.39 | $24.27 | $24.27 | $-0.23 | -0.92% | 830 | $24.31 | $24.27 $24.39 |
| Sep 11, 2026 | $24.61 | $24.61 | $24.50 | $24.50 | +$0.07 | +0.28% | 820 | $24.52 | $24.50 $24.61 |
| Sep 10, 2026 | $24.67 | $24.70 | $24.43 | $24.43 | $-0.29 | -1.16% | 1,213 | $24.61 | $24.43 $24.70 |
| Sep 9, 2026 | $24.91 | $24.91 | $24.72 | $24.72 | $-0.47 | -1.86% | 1,152 | $24.87 | $24.72 $24.91 |
| Sep 8, 2026 | $25.27 | $25.35 | $25.19 | $25.19 | +$0.15 | +0.59% | 1,908 | $25.26 | $25.19 $25.35 |
| Sep 4, 2026 | $25.07 | $25.07 | $24.98 | $25.04 | $-0.01 | -0.03% | 3,539 | $25.04 | $24.98 $25.07 |
| Sep 3, 2026 | $24.94 | $25.06 | $24.94 | $25.05 | +$0.18 | +0.70% | 13,874 | $25.01 | $24.94 $25.06 |
| Sep 2, 2026 | $25.01 | $25.01 | $24.76 | $24.87 | $-0.12 | -0.49% | 3,789 | $24.91 | $24.76 $25.01 |
| Sep 1, 2026 | $25.27 | $25.36 | $24.99 | $24.99 | $-0.63 | -2.45% | 15,646 | $25.12 | $24.99 $25.36 |
| Aug 31, 2026 | $25.74 | $25.74 | $25.53 | $25.62 | $-0.33 | -1.29% | 11,162 | $25.71 | $25.53 $25.74 |
| Aug 28, 2026 | $25.96 | $25.96 | $25.91 | $25.95 | $-0.58 | -2.20% | 400 | $25.99 | $25.91 $25.96 |
| Aug 27, 2026 | $26.46 | $26.54 | $26.46 | $26.54 | +$0.38 | +1.44% | 2,316 | $26.46 | $26.46 $26.54 |
| Aug 26, 2026 | $26.31 | $26.34 | $26.16 | $26.16 | +$0.11 | +0.42% | 5,436 | $26.29 | $26.16 $26.34 |
| Aug 25, 2026 | $26.04 | $26.05 | $26.02 | $26.05 | +$0.30 | +1.17% | 1,971 | $26.04 | $26.02 $26.05 |
| Aug 24, 2026 | $26.17 | $26.17 | $25.75 | $25.75 | $-0.68 | -2.58% | 2,980 | $25.89 | $25.75 $26.17 |
| Aug 21, 2026 | $26.46 | $26.46 | $26.30 | $26.43 | $-0.14 | -0.53% | 1,992 | $26.39 | $26.30 $26.46 |
| Aug 20, 2026 | $26.94 | $26.96 | $26.46 | $26.58 | $-0.75 | -2.74% | 2,708 | $26.83 | $26.46 $26.96 |