MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TPRY — VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF
NYSE ArcaVistaShares Target 15 TEPRTantrum Contrarian Distribution ETF
$19.20
+0.03(+0.15%)
- O
- 19.13
- H
- 19.20
- L
- 19.13
- V
- 1.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.20
Period Return-2.71%
Period High$20.89
Period Low$17.32
Avg Daily Volume4.3K
Total Trading Days155
TPRY — Historical OHLCV Price & Volume Table
Feb 26, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.13 | $19.20 | $19.13 | $19.20 | +$0.03 | +0.15% | 1,060 | $19.13 | $19.13 $19.20 |
| Oct 6, 2026 | $19.20 | $19.22 | $19.17 | $19.17 | +$0.09 | +0.47% | 1,318 | $19.21 | $19.17 $19.22 |
| Oct 5, 2026 | $19.10 | $19.12 | $19.08 | $19.08 | +$0.18 | +0.94% | 1,381 | $19.10 | $19.08 $19.12 |
| Oct 2, 2026 | $18.87 | $18.90 | $18.84 | $18.90 | +$0.13 | +0.68% | 3,223 | $18.86 | $18.84 $18.90 |
| Oct 1, 2026 | $18.79 | $18.79 | $18.65 | $18.77 | +$0.05 | +0.28% | 580 | $18.72 | $18.65 $18.79 |
| Sep 30, 2026 | $18.69 | $18.79 | $18.69 | $18.72 | $-0.00 | -0.01% | 1,134 | $18.76 | $18.69 $18.79 |
| Sep 29, 2026 | $18.70 | $18.78 | $18.70 | $18.72 | +$0.12 | +0.67% | 1,471 | $18.74 | $18.70 $18.78 |
| Sep 28, 2026 | $18.53 | $18.75 | $18.53 | $18.60 | $-0.56 | -2.90% | 1,844 | $18.62 | $18.53 $18.75 |
| Sep 25, 2026 | $19.19 | $19.19 | $19.03 | $19.15 | +$0.08 | +0.40% | 2,045 | $19.09 | $19.03 $19.19 |
| Sep 24, 2026 | $18.85 | $19.08 | $18.85 | $19.08 | +$0.06 | +0.31% | 771 | $18.91 | $18.85 $19.08 |
| Sep 23, 2026 | $19.08 | $19.11 | $19.02 | $19.02 | $-0.30 | -1.54% | 1,498 | $19.08 | $19.02 $19.11 |
| Sep 22, 2026 | $19.28 | $19.34 | $19.28 | $19.31 | +$0.13 | +0.67% | 759 | $19.30 | $19.28 $19.34 |
| Sep 21, 2026 | $19.16 | $19.19 | $19.16 | $19.19 | +$0.52 | +2.79% | 1,230 | $19.15 | $19.16 $19.19 |
| Sep 18, 2026 | $18.67 | $18.67 | $18.67 | $18.67 | +$0.18 | +0.96% | 57 | $18.59 | $18.67 $18.67 |
| Sep 17, 2026 | $18.46 | $18.52 | $18.46 | $18.49 | +$0.33 | +1.81% | 3,866 | $18.50 | $18.46 $18.52 |
| Sep 16, 2026 | $18.35 | $18.35 | $18.16 | $18.16 | $-0.08 | -0.42% | 687 | $18.28 | $18.16 $18.35 |
| Sep 15, 2026 | $18.34 | $18.34 | $18.24 | $18.24 | $-0.16 | -0.88% | 574 | $18.32 | $18.24 $18.34 |
| Sep 14, 2026 | $18.30 | $18.51 | $18.29 | $18.40 | $-0.38 | -2.01% | 2,713 | $18.35 | $18.29 $18.51 |
| Sep 11, 2026 | $18.82 | $18.84 | $18.78 | $18.78 | +$0.19 | +1.00% | 1,288 | $18.83 | $18.78 $18.84 |
| Sep 10, 2026 | $18.59 | $18.59 | $18.59 | $18.59 | $-0.27 | -1.41% | 825 | $18.58 | $18.59 $18.59 |
| Sep 9, 2026 | $18.99 | $18.99 | $18.86 | $18.86 | $-0.14 | -0.76% | 341 | $18.93 | $18.86 $18.99 |
| Sep 8, 2026 | $18.97 | $19.10 | $18.97 | $19.00 | +$0.03 | +0.14% | 6,854 | $19.00 | $18.97 $19.10 |
| Sep 4, 2026 | $18.88 | $18.97 | $18.88 | $18.97 | +$0.38 | +2.03% | 207 | $18.87 | $18.88 $18.97 |
| Sep 3, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | +$0.15 | +0.81% | 117 | $18.46 | $18.60 $18.60 |
| Sep 2, 2026 | $18.32 | $18.52 | $18.32 | $18.45 | +$0.18 | +0.98% | 4,568 | $18.46 | $18.32 $18.52 |
| Sep 1, 2026 | $18.30 | $18.36 | $18.27 | $18.27 | $-0.23 | -1.27% | 804 | $18.32 | $18.27 $18.36 |
| Aug 31, 2026 | $18.48 | $18.50 | $18.39 | $18.50 | $-0.10 | -0.56% | 3,190 | $18.44 | $18.39 $18.50 |
| Aug 28, 2026 | $18.68 | $18.84 | $18.61 | $18.61 | $-0.01 | -0.03% | 8,558 | $18.78 | $18.61 $18.84 |
| Aug 27, 2026 | $18.58 | $18.63 | $18.53 | $18.61 | $-0.06 | -0.33% | 9,946 | $18.57 | $18.53 $18.63 |
| Aug 26, 2026 | $18.66 | $18.73 | $18.66 | $18.67 | +$0.01 | +0.06% | 4,909 | $18.68 | $18.66 $18.73 |