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%
SIOO — VistaShares Target 15 S&P 100 Distribution ETF
NYSE ArcaVistaShares Target 15 S&P 100 Distribution ETF
$19.72
+0.03(+0.15%)
- O
- 19.73
- H
- 19.78
- L
- 19.68
- V
- 13.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.72
Period Return-1.54%
Period High$20.34
Period Low$17.94
Avg Daily Volume12.0K
Total Trading Days206
SIOO — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.73 | $19.78 | $19.68 | $19.72 | +$0.03 | +0.15% | 13,582 | $19.71 | $19.68 $19.78 |
| Oct 6, 2026 | $19.73 | $19.79 | $19.69 | $19.69 | $-0.02 | -0.10% | 13,747 | $19.74 | $19.69 $19.79 |
| Oct 5, 2026 | $19.60 | $19.78 | $19.60 | $19.71 | +$0.04 | +0.20% | 20,961 | $19.58 | $19.60 $19.78 |
| Oct 2, 2026 | $19.61 | $19.79 | $19.55 | $19.67 | +$0.08 | +0.39% | 20,182 | $19.65 | $19.55 $19.79 |
| Oct 1, 2026 | $19.58 | $19.60 | $19.54 | $19.59 | $-0.02 | -0.11% | 4,975 | $19.57 | $19.54 $19.60 |
| Sep 30, 2026 | $19.51 | $19.72 | $19.51 | $19.62 | +$0.02 | +0.09% | 5,502 | $19.67 | $19.51 $19.72 |
| Sep 29, 2026 | $19.67 | $19.68 | $19.58 | $19.60 | $-0.04 | -0.19% | 4,847 | $19.59 | $19.58 $19.68 |
| Sep 28, 2026 | $19.62 | $19.68 | $19.60 | $19.64 | $-0.30 | -1.48% | 3,115 | $19.64 | $19.60 $19.68 |
| Sep 25, 2026 | $19.91 | $19.96 | $19.88 | $19.93 | +$0.05 | +0.26% | 8,909 | $19.93 | $19.88 $19.96 |
| Sep 24, 2026 | $19.84 | $19.88 | $19.84 | $19.88 | +$0.01 | +0.07% | 1,636 | $19.86 | $19.84 $19.88 |
| Sep 23, 2026 | $19.95 | $19.96 | $19.86 | $19.87 | $-0.07 | -0.33% | 6,364 | $19.89 | $19.86 $19.96 |
| Sep 22, 2026 | $19.95 | $19.97 | $19.89 | $19.93 | +$0.02 | +0.08% | 1,300 | $19.94 | $19.89 $19.97 |
| Sep 21, 2026 | $19.88 | $19.95 | $19.88 | $19.92 | +$0.11 | +0.53% | 7,626 | $19.93 | $19.88 $19.95 |
| Sep 18, 2026 | $19.72 | $19.82 | $19.72 | $19.81 | +$0.10 | +0.53% | 3,632 | $19.75 | $19.72 $19.82 |
| Sep 17, 2026 | $19.70 | $19.71 | $19.70 | $19.71 | +$0.18 | +0.90% | 641 | $19.71 | $19.70 $19.71 |
| Sep 16, 2026 | $19.66 | $19.69 | $19.51 | $19.53 | $-0.07 | -0.36% | 6,055 | $19.63 | $19.51 $19.69 |
| Sep 15, 2026 | $19.66 | $19.68 | $19.59 | $19.60 | $-0.09 | -0.46% | 15,219 | $19.62 | $19.59 $19.68 |
| Sep 14, 2026 | $19.65 | $19.77 | $19.62 | $19.69 | $-0.09 | -0.47% | 13,231 | $19.69 | $19.62 $19.77 |
| Sep 11, 2026 | $19.77 | $19.83 | $19.75 | $19.78 | +$0.20 | +1.04% | 14,613 | $19.78 | $19.75 $19.83 |
| Sep 10, 2026 | $19.58 | $19.67 | $19.56 | $19.58 | $-0.11 | -0.53% | 16,175 | $19.60 | $19.56 $19.67 |
| Sep 9, 2026 | $19.69 | $19.69 | $19.66 | $19.69 | $-0.04 | -0.22% | 4,639 | $19.68 | $19.66 $19.69 |
| Sep 8, 2026 | $19.79 | $19.80 | $19.71 | $19.73 | $-0.05 | -0.26% | 9,394 | $19.75 | $19.71 $19.80 |
| Sep 4, 2026 | $19.83 | $19.84 | $19.76 | $19.78 | $-0.08 | -0.38% | 14,090 | $19.79 | $19.76 $19.84 |
| Sep 3, 2026 | $19.70 | $19.87 | $19.70 | $19.85 | +$0.15 | +0.75% | 5,470 | $19.81 | $19.70 $19.87 |
| Sep 2, 2026 | $19.67 | $19.75 | $19.67 | $19.71 | +$0.11 | +0.56% | 1,660 | $19.72 | $19.67 $19.75 |
| Sep 1, 2026 | $19.63 | $19.69 | $19.57 | $19.60 | $-0.09 | -0.48% | 10,261 | $19.63 | $19.57 $19.69 |
| Aug 31, 2026 | $19.71 | $19.72 | $19.68 | $19.69 | $-0.04 | -0.20% | 7,907 | $19.70 | $19.68 $19.72 |
| Aug 28, 2026 | $19.91 | $19.91 | $19.72 | $19.73 | +$0.02 | +0.12% | 11,793 | $19.77 | $19.72 $19.91 |
| Aug 27, 2026 | $19.64 | $19.75 | $19.63 | $19.71 | +$0.14 | +0.72% | 7,955 | $19.69 | $19.63 $19.75 |
| Aug 26, 2026 | $19.55 | $19.62 | $19.53 | $19.56 | $-0.05 | -0.26% | 13,194 | $19.55 | $19.53 $19.62 |