5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+14.57%
3 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
+15.91%
VistaShares Electrification Supercycle ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $22.87 | $22.88 (0.04%) | $22.93 | $22.50 | 14.49 K | $2.29 M |
| 01/28/2026 | $22.65 | $22.68 (0.13%) | $22.96 | $22.44 | 13.00 K | $2.27 M |
| 01/27/2026 | $22.30 | $22.65 (1.57%) | $22.65 | $22.25 | 12.10 K | $2.27 M |
| 01/26/2026 | $23.18 | $22.05 (-4.87%) | $23.18 | $21.90 | 18.20 K | $2.21 M |
| 01/23/2026 | $21.76 | $21.95 (0.87%) | $22.07 | $21.75 | 17.73 K | $2.20 M |
| 01/22/2026 | $22.40 | $22.29 (-0.49%) | $22.50 | $21.71 | 18.67 K | $2.23 M |
| 01/21/2026 | $21.57 | $21.73 (0.74%) | $22.02 | $21.48 | 19.80 K | $2.17 M |
| 01/20/2026 | $21.60 | $21.56 (-0.19%) | $21.68 | $21.41 | 29.91 K | $2.16 M |
| 01/16/2026 | $21.60 | $21.72 (0.56%) | $21.78 | $21.56 | 7.65 K | $2.17 M |
| 01/15/2026 | $21.01 | $21.35 (1.62%) | $21.42 | $21.01 | 7.10 K | $2.14 M |
| 01/14/2026 | $20.71 | $20.79 (0.39%) | $20.90 | $20.70 | 8.35 K | $2.08 M |
| 01/13/2026 | $20.77 | $20.76 (-0.05%) | $20.90 | $20.64 | 8.90 K | $2.08 M |
| 01/12/2026 | $20.47 | $20.75 (1.37%) | $20.75 | $20.44 | 5.50 K | $2.08 M |
| 01/09/2026 | $20.32 | $20.39 (0.34%) | $20.40 | $20.32 | 3.90 K | $2.04 M |
| 01/08/2026 | $20.32 | $20.10 (-1.08%) | $20.32 | $20.07 | 3.10 K | $2.01 M |
| 01/07/2026 | $20.61 | $20.32 (-1.41%) | $20.61 | $20.32 | 14.45 K | $2.03 M |
| 01/06/2026 | $20.50 | $20.61 (0.54%) | $20.63 | $20.42 | 4.30 K | $2.06 M |
| 01/05/2026 | $20.53 | $20.55 (0.1%) | $20.70 | $20.52 | 5.10 K | $2.06 M |
| 01/02/2026 | $19.89 | $20.33 (2.21%) | $20.37 | $19.89 | 4.80 K | $2.03 M |
| 12/31/2025 | $19.84 | $19.67 (-0.86%) | $19.84 | $19.67 | 4.33 K | $1.97 M |
| 12/30/2025 | $19.85 | $19.87 (0.1%) | $19.93 | $19.85 | 2.41 K | $1.99 M |
| 12/29/2025 | $19.97 | $19.90 (-0.35%) | $20.02 | $19.87 | 4.80 K | $1.99 M |
| 12/26/2025 | $20.10 | $19.87 (-1.14%) | $20.10 | $19.84 | 2.84 K | $1.99 M |
| 12/24/2025 | $19.86 | $19.89 (0.15%) | $19.92 | $19.83 | 2.00 K | $1.99 M |
| 12/23/2025 | $19.75 | $19.87 (0.61%) | $20.00 | $19.72 | 7.14 K | $1.99 M |
| 12/22/2025 | $19.95 | $19.82 (-0.65%) | $19.95 | $19.67 | 1.80 K | $1.98 M |
| 12/19/2025 | $19.71 | $19.67 (-0.2%) | $19.72 | $19.67 | 2.23 K | $1.97 M |
| 12/18/2025 | $19.53 | $19.49 (-0.2%) | $19.61 | $19.43 | 3.60 K | $1.95 M |
| 12/17/2025 | $19.68 | $19.28 (-2.03%) | $19.68 | $19.24 | 1.80 K | $1.93 M |
| 12/16/2025 | $19.87 | $19.74 (-0.65%) | $19.87 | $19.61 | 11.30 K | $1.97 M |
| 12/15/2025 | $20.26 | $20.14 (-0.59%) | $20.26 | $19.64 | 17.61 K | $2.01 M |
| 12/12/2025 | $20.97 | $19.87 (-5.25%) | $20.97 | $19.28 | 13.10 K | $1.99 M |
| 12/11/2025 | $20.27 | $20.48 (1.04%) | $20.49 | $20.17 | 2.10 K | $2.05 M |
| 12/10/2025 | $20.24 | $20.41 (0.84%) | $20.48 | $20.13 | 2.24 K | $2.04 M |
| 12/09/2025 | $20.22 | $20.06 (-0.79%) | $20.34 | $20.06 | 20.33 K | $2.01 M |
| 12/08/2025 | $20.21 | $20.23 (0.1%) | $20.23 | $20.06 | 5.40 K | $2.02 M |
| 12/05/2025 | $20.26 | $20.14 (-0.59%) | $20.26 | $20.12 | 5.61 K | $2.01 M |
| 12/04/2025 | $19.79 | $20.17 (1.92%) | $20.34 | $19.79 | 10.83 K | $2.02 M |
| 12/03/2025 | $19.73 | $19.79 (0.3%) | $19.79 | $19.63 | 3.60 K | $1.98 M |
| 12/02/2025 | $19.79 | $19.86 (0.35%) | $20.79 | $19.79 | 5.80 K | $1.99 M |
| 12/01/2025 | $20.75 | $19.61 (-5.49%) | $20.75 | $19.61 | 11.43 K | $1.96 M |
| 11/28/2025 | $19.88 | $19.98 (0.5%) | $19.98 | $19.88 | 1.80 K | $2.00 M |
| 11/26/2025 | $19.67 | $19.86 (0.97%) | $19.88 | $19.67 | 4.32 K | $1.99 M |
| 11/25/2025 | $19.49 | $19.46 (-0.15%) | $19.49 | $19.31 | 2.30 K | $1.95 M |
| 11/24/2025 | $19.05 | $19.32 (1.42%) | $19.40 | $19.05 | 4.20 K | $1.93 M |
| 11/21/2025 | $19.11 | $19.11 (0%) | $19.18 | $18.72 | 13.95 K | $1.91 M |
| 11/20/2025 | $19.80 | $19.26 (-2.73%) | $20.06 | $19.26 | 3.50 K | $1.93 M |
| 11/19/2025 | $19.80 | $19.64 (-0.81%) | $19.86 | $19.54 | 3.66 K | $1.96 M |
| 11/18/2025 | $19.53 | $19.65 (0.61%) | $19.77 | $19.45 | 9.93 K | $1.97 M |
| 11/17/2025 | $19.94 | $19.72 (-1.1%) | $20.10 | $19.61 | 21.75 K | $1.97 M |
| 11/14/2025 | $19.62 | $19.95 (1.68%) | $20.14 | $19.45 | 8.40 K | $2.00 M |
| 11/13/2025 | $20.60 | $19.94 (-3.2%) | $20.60 | $19.77 | 18.30 K | $1.99 M |
| 11/12/2025 | $20.52 | $20.37 (-0.73%) | $20.52 | $20.30 | 13.30 K | $2.04 M |
| 11/11/2025 | $20.35 | $20.41 (0.29%) | $20.44 | $20.20 | 7.40 K | $2.04 M |
| 11/10/2025 | $20.85 | $20.45 (-1.92%) | $20.86 | $20.24 | 20.10 K | $2.05 M |
| 11/07/2025 | $20.14 | $20.14 (0%) | $20.14 | $19.76 | 6.40 K | $2.01 M |
| 11/06/2025 | $20.48 | $20.35 (-0.63%) | $20.56 | $20.26 | 12.85 K | $2.04 M |
| 11/05/2025 | $20.90 | $20.57 (-1.58%) | $20.90 | $20.43 | 14.52 K | $2.06 M |
| 11/04/2025 | $21.36 | $20.36 (-4.68%) | $21.36 | $20.17 | 25.32 K | $2.04 M |
| 11/03/2025 | $20.39 | $20.81 (2.06%) | $20.86 | $20.32 | 29.60 K | $2.08 M |
| 10/31/2025 | $20.01 | $20.34 (1.65%) | $20.61 | $20.01 | 33.33 K | $2.03 M |
| 10/30/2025 | $20.60 | $20.22 (-1.84%) | $20.66 | $20.22 | 26.00 K | $2.02 M |
| 10/29/2025 | $20.30 | $20.50 (0.99%) | $20.71 | $20.22 | 21.50 K | $2.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
