MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RTOO — VistaShares Robotics Supercycle ETF
NYSE ArcaVistaShares Robotics Supercycle ETF
$24.30
-0.47(-1.91%)
- O
- 24.46
- H
- 24.46
- L
- 24.21
- V
- 2.63K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.30
Period Return-3.17%
Period High$27.58
Period Low$22.01
Avg Daily Volume7.0K
Total Trading Days59
RTOO — Historical OHLCV Price & Volume Table
Jul 16, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.46 | $24.46 | $24.21 | $24.30 | $-0.47 | -1.91% | 2,629 | $24.24 | $24.21 $24.46 |
| Oct 6, 2026 | $24.81 | $24.86 | $24.77 | $24.77 | +$0.06 | +0.24% | 11,019 | $24.80 | $24.77 $24.86 |
| Oct 5, 2026 | $24.90 | $25.00 | $24.61 | $24.71 | +$0.04 | +0.18% | 1,818 | $24.91 | $24.61 $25.00 |
| Oct 2, 2026 | $24.60 | $24.75 | $24.60 | $24.67 | +$0.52 | +2.16% | 3,874 | $24.74 | $24.60 $24.75 |
| Oct 1, 2026 | $24.00 | $24.26 | $23.92 | $24.15 | +$0.16 | +0.65% | 1,321 | $24.15 | $23.92 $24.26 |
| Sep 30, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | +$0.01 | +0.06% | 291 | $24.02 | $23.99 $23.99 |
| Sep 29, 2026 | $23.93 | $23.98 | $23.92 | $23.98 | +$0.15 | +0.65% | 729 | $23.92 | $23.92 $23.98 |
| Sep 28, 2026 | $23.81 | $24.31 | $23.81 | $23.82 | $-0.43 | -1.76% | 817 | $24.00 | $23.81 $24.31 |
| Sep 25, 2026 | $24.05 | $24.25 | $24.03 | $24.25 | +$0.30 | +1.25% | 4,974 | $24.05 | $24.03 $24.25 |
| Sep 24, 2026 | $25.17 | $25.17 | $23.91 | $23.95 | $-0.03 | -0.13% | 706 | $24.48 | $23.91 $25.17 |
| Sep 23, 2026 | $24.00 | $24.00 | $23.98 | $23.98 | $-0.46 | -1.87% | 395 | $24.00 | $23.98 $24.00 |
| Sep 22, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | +$0.24 | +1.01% | 95 | $24.98 | $24.44 $24.44 |
| Sep 21, 2026 | $24.14 | $24.19 | $24.14 | $24.19 | +$0.41 | +1.72% | 594 | $24.12 | $24.14 $24.19 |
| Sep 18, 2026 | $23.70 | $23.78 | $23.70 | $23.78 | +$0.03 | +0.14% | 4,533 | $23.71 | $23.70 $23.78 |
| Sep 17, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | +$0.31 | +1.30% | 306 | $23.84 | $23.75 $23.75 |
| Sep 16, 2026 | $23.68 | $23.81 | $23.35 | $23.44 | +$0.04 | +0.17% | 1,483 | $23.63 | $23.35 $23.81 |
| Sep 15, 2026 | $23.43 | $23.45 | $23.37 | $23.40 | $-0.16 | -0.66% | 4,969 | $23.42 | $23.37 $23.45 |
| Sep 14, 2026 | $23.64 | $23.64 | $23.53 | $23.56 | $-0.59 | -2.45% | 9,332 | $23.57 | $23.53 $23.64 |
| Sep 11, 2026 | $24.18 | $24.24 | $24.10 | $24.15 | +$0.30 | +1.26% | 13,555 | $24.19 | $24.10 $24.24 |
| Sep 10, 2026 | $23.99 | $23.99 | $23.85 | $23.85 | $-0.48 | -1.98% | 2,513 | $23.90 | $23.85 $23.99 |
| Sep 9, 2026 | $24.42 | $24.76 | $24.32 | $24.33 | $-0.06 | -0.23% | 7,026 | $24.35 | $24.32 $24.76 |
| Sep 8, 2026 | $24.44 | $24.47 | $24.37 | $24.39 | $-0.23 | -0.92% | 6,660 | $24.47 | $24.37 $24.47 |
| Sep 4, 2026 | $24.51 | $24.82 | $24.51 | $24.62 | +$0.54 | +2.23% | 19,061 | $24.57 | $24.51 $24.82 |
| Sep 3, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | +$0.36 | +1.53% | 584 | $24.04 | $24.08 $24.08 |
| Sep 2, 2026 | $23.73 | $23.73 | $23.70 | $23.72 | $-0.20 | -0.83% | 1,172 | $23.70 | $23.70 $23.73 |
| Sep 1, 2026 | $24.03 | $24.06 | $23.92 | $23.92 | $-0.56 | -2.29% | 3,740 | $24.03 | $23.92 $24.06 |
| Aug 31, 2026 | $24.52 | $24.52 | $24.44 | $24.48 | +$0.04 | +0.17% | 1,722 | $24.46 | $24.44 $24.52 |
| Aug 28, 2026 | $24.68 | $24.68 | $24.43 | $24.43 | $-0.26 | -1.04% | 4,405 | $24.47 | $24.43 $24.68 |
| Aug 27, 2026 | $24.65 | $24.96 | $24.65 | $24.69 | +$0.20 | +0.81% | 4,270 | $24.67 | $24.65 $24.96 |
| Aug 26, 2026 | $24.53 | $24.56 | $24.45 | $24.49 | $-0.12 | -0.51% | 4,457 | $24.54 | $24.45 $24.56 |