MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QUSA — VistaShares Target 15 USA Quality Income ETF
NYSE ArcaVistaShares Target 15 USA Quality Income ETF
$17.93
-0.04(-0.22%)
- O
- 17.97
- H
- 18.04
- L
- 17.93
- V
- 15.33K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.93
Period Return-9.88%
Period High$20.72
Period Low$16.67
Avg Daily Volume21.3K
Total Trading Days357
QUSA — Historical OHLCV Price & Volume Table
May 6, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.97 | $18.04 | $17.93 | $17.93 | $-0.04 | -0.22% | 15,326 | $17.97 | $17.93 $18.04 |
| Oct 5, 2026 | $17.84 | $17.99 | $17.84 | $17.97 | +$0.13 | +0.73% | 14,400 | $17.91 | $17.84 $17.99 |
| Oct 2, 2026 | $17.89 | $17.94 | $17.81 | $17.84 | $-0.00 | -0.01% | 17,246 | $17.85 | $17.81 $17.94 |
| Oct 1, 2026 | $17.74 | $17.87 | $17.73 | $17.84 | +$0.14 | +0.80% | 9,351 | $17.80 | $17.73 $17.87 |
| Sep 30, 2026 | $17.73 | $17.87 | $17.69 | $17.70 | $-0.03 | -0.19% | 10,117 | $17.80 | $17.69 $17.87 |
| Sep 29, 2026 | $17.73 | $17.79 | $17.64 | $17.73 | +$0.10 | +0.56% | 37,323 | $17.69 | $17.64 $17.79 |
| Sep 28, 2026 | $17.74 | $17.74 | $17.51 | $17.63 | $-0.40 | -2.19% | 10,541 | $17.63 | $17.51 $17.74 |
| Sep 25, 2026 | $18.02 | $18.05 | $17.95 | $18.03 | +$0.14 | +0.78% | 11,561 | $18.02 | $17.95 $18.05 |
| Sep 24, 2026 | $17.79 | $17.91 | $17.79 | $17.89 | $-0.02 | -0.09% | 2,712 | $17.88 | $17.79 $17.91 |
| Sep 23, 2026 | $17.94 | $17.94 | $17.82 | $17.91 | $-0.10 | -0.55% | 6,761 | $17.90 | $17.82 $17.94 |
| Sep 22, 2026 | $18.02 | $18.03 | $17.88 | $18.01 | $-0.01 | -0.08% | 11,363 | $17.97 | $17.88 $18.03 |
| Sep 21, 2026 | $17.83 | $18.05 | $17.83 | $18.02 | +$0.28 | +1.58% | 5,793 | $17.93 | $17.83 $18.05 |
| Sep 18, 2026 | $17.68 | $17.74 | $17.68 | $17.74 | $-0.01 | -0.06% | 652 | $17.70 | $17.68 $17.74 |
| Sep 17, 2026 | $17.73 | $17.75 | $17.67 | $17.75 | +$0.15 | +0.85% | 5,957 | $17.70 | $17.67 $17.75 |
| Sep 16, 2026 | $17.71 | $17.73 | $17.60 | $17.60 | $-0.05 | -0.26% | 7,388 | $17.70 | $17.60 $17.73 |
| Sep 15, 2026 | $17.71 | $17.71 | $17.63 | $17.65 | $-0.10 | -0.54% | 3,820 | $17.64 | $17.63 $17.71 |
| Sep 14, 2026 | $17.60 | $17.76 | $17.60 | $17.74 | $-0.04 | -0.22% | 7,846 | $17.70 | $17.60 $17.76 |
| Sep 11, 2026 | $17.78 | $17.81 | $17.77 | $17.78 | +$0.11 | +0.62% | 17,114 | $17.77 | $17.77 $17.81 |
| Sep 10, 2026 | $17.70 | $17.72 | $17.65 | $17.67 | $-0.10 | -0.53% | 18,281 | $17.68 | $17.65 $17.72 |
| Sep 9, 2026 | $17.82 | $17.82 | $17.75 | $17.77 | $-0.11 | -0.59% | 11,305 | $17.77 | $17.75 $17.82 |
| Sep 8, 2026 | $17.98 | $17.98 | $17.84 | $17.87 | $-0.04 | -0.22% | 10,036 | $17.86 | $17.84 $17.98 |
| Sep 4, 2026 | $17.94 | $17.94 | $17.88 | $17.91 | $-0.02 | -0.11% | 36,353 | $17.91 | $17.88 $17.94 |
| Sep 3, 2026 | $17.88 | $17.96 | $17.82 | $17.93 | +$0.07 | +0.38% | 14,242 | $17.90 | $17.82 $17.96 |
| Sep 2, 2026 | $17.86 | $17.89 | $17.85 | $17.86 | +$0.06 | +0.35% | 3,142 | $17.87 | $17.85 $17.89 |
| Sep 1, 2026 | $17.85 | $17.88 | $17.80 | $17.80 | $-0.16 | -0.89% | 8,332 | $17.83 | $17.80 $17.88 |
| Aug 31, 2026 | $18.00 | $18.00 | $17.88 | $17.96 | $-0.02 | -0.11% | 32,664 | $17.96 | $17.88 $18.00 |
| Aug 28, 2026 | $18.04 | $18.04 | $17.97 | $17.98 | $-0.06 | -0.33% | 9,014 | $18.01 | $17.97 $18.04 |
| Aug 27, 2026 | $17.96 | $18.07 | $17.96 | $18.04 | +$0.06 | +0.34% | 8,102 | $18.03 | $17.96 $18.07 |
| Aug 26, 2026 | $17.99 | $18.01 | $17.86 | $17.98 | $-0.04 | -0.20% | 31,519 | $17.97 | $17.86 $18.01 |
| Aug 25, 2026 | $17.95 | $18.03 | $17.95 | $18.02 | +$0.05 | +0.30% | 14,594 | $17.98 | $17.95 $18.03 |