MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRKY — VistaShares Target 15 DRUKMacro Distribution ETF
NYSE ArcaVistaShares Target 15 DRUKMacro Distribution ETF
$22.19
+0.12(+0.54%)
- O
- 22.04
- H
- 22.19
- L
- 22.04
- V
- 3.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.19
Period Return+10.15%
Period High$22.72
Period Low$18.21
Avg Daily Volume14.2K
Total Trading Days248
DRKY — Historical OHLCV Price & Volume Table
Oct 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.04 | $22.19 | $22.04 | $22.19 | +$0.12 | +0.54% | 3,381 | $22.12 | $22.04 $22.19 |
| Oct 1, 2026 | $22.24 | $22.26 | $22.07 | $22.07 | $-0.10 | -0.46% | 3,545 | $22.21 | $22.07 $22.26 |
| Sep 30, 2026 | $22.42 | $22.46 | $22.17 | $22.17 | $-0.01 | -0.06% | 1,019 | $22.38 | $22.17 $22.46 |
| Sep 29, 2026 | $22.22 | $22.22 | $22.12 | $22.18 | $-0.01 | -0.06% | 2,058 | $22.18 | $22.12 $22.22 |
| Sep 28, 2026 | $22.15 | $22.20 | $22.03 | $22.20 | $-0.43 | -1.88% | 5,836 | $22.16 | $22.03 $22.20 |
| Sep 25, 2026 | $22.72 | $22.72 | $22.52 | $22.62 | $-0.03 | -0.15% | 52,252 | $22.65 | $22.52 $22.72 |
| Sep 24, 2026 | $22.36 | $22.70 | $22.32 | $22.66 | +$0.31 | +1.39% | 18,497 | $22.49 | $22.32 $22.70 |
| Sep 23, 2026 | $22.44 | $22.52 | $22.34 | $22.35 | $-0.28 | -1.23% | 8,981 | $22.43 | $22.34 $22.52 |
| Sep 22, 2026 | $22.04 | $22.68 | $22.02 | $22.62 | +$0.45 | +2.03% | 14,411 | $22.42 | $22.02 $22.68 |
| Sep 21, 2026 | $22.15 | $22.19 | $22.01 | $22.17 | +$0.40 | +1.84% | 6,989 | $22.10 | $22.01 $22.19 |
| Sep 18, 2026 | $21.63 | $21.77 | $21.63 | $21.77 | +$0.18 | +0.84% | 4,294 | $21.71 | $21.63 $21.77 |
| Sep 17, 2026 | $21.25 | $21.64 | $21.25 | $21.59 | +$0.31 | +1.47% | 7,247 | $21.59 | $21.25 $21.64 |
| Sep 16, 2026 | $21.45 | $21.50 | $21.24 | $21.28 | $-0.06 | -0.29% | 2,228 | $21.37 | $21.24 $21.50 |
| Sep 15, 2026 | $21.26 | $21.36 | $21.26 | $21.34 | $-0.21 | -0.98% | 2,137 | $21.33 | $21.26 $21.36 |
| Sep 14, 2026 | $21.34 | $21.59 | $21.34 | $21.55 | +$0.06 | +0.26% | 44,522 | $21.38 | $21.34 $21.59 |
| Sep 11, 2026 | $21.47 | $21.54 | $21.47 | $21.50 | +$0.18 | +0.82% | 2,877 | $21.49 | $21.47 $21.54 |
| Sep 10, 2026 | $21.30 | $21.45 | $21.30 | $21.32 | $-0.25 | -1.16% | 5,354 | $21.38 | $21.30 $21.45 |
| Sep 9, 2026 | $21.51 | $21.65 | $21.51 | $21.57 | $-0.02 | -0.09% | 2,479 | $21.55 | $21.51 $21.65 |
| Sep 8, 2026 | $21.48 | $21.77 | $21.45 | $21.59 | +$0.01 | +0.03% | 3,663 | $21.58 | $21.45 $21.77 |
| Sep 4, 2026 | $21.45 | $21.59 | $21.45 | $21.59 | +$0.18 | +0.82% | 940 | $21.52 | $21.45 $21.59 |
| Sep 3, 2026 | $21.25 | $21.41 | $21.25 | $21.41 | +$0.16 | +0.74% | 2,745 | $21.27 | $21.25 $21.41 |
| Sep 2, 2026 | $21.24 | $21.25 | $21.10 | $21.25 | +$0.25 | +1.19% | 1,991 | $21.19 | $21.10 $21.25 |
| Sep 1, 2026 | $21.05 | $21.08 | $21.00 | $21.00 | $-0.06 | -0.26% | 10,138 | $21.00 | $21.00 $21.08 |
| Aug 31, 2026 | $20.75 | $21.16 | $20.75 | $21.06 | $-0.09 | -0.42% | 11,221 | $20.97 | $20.75 $21.16 |
| Aug 28, 2026 | $21.49 | $21.49 | $21.15 | $21.15 | $-0.39 | -1.82% | 5,594 | $21.34 | $21.15 $21.49 |
| Aug 27, 2026 | $21.57 | $21.60 | $21.48 | $21.54 | +$0.03 | +0.12% | 7,528 | $21.55 | $21.48 $21.60 |
| Aug 26, 2026 | $21.59 | $21.59 | $21.50 | $21.51 | $-0.08 | -0.39% | 2,005 | $21.54 | $21.50 $21.59 |
| Aug 25, 2026 | $21.40 | $21.60 | $21.40 | $21.60 | +$0.38 | +1.78% | 16,476 | $21.51 | $21.40 $21.60 |
| Aug 24, 2026 | $21.39 | $21.40 | $21.18 | $21.22 | $-0.53 | -2.43% | 5,902 | $21.28 | $21.18 $21.40 |
| Aug 21, 2026 | $21.62 | $21.77 | $21.61 | $21.75 | +$0.22 | +1.04% | 6,779 | $21.72 | $21.61 $21.77 |