VistaShares Animal Spirits Daily 2X Strategy ETF - WILD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.41	22.57	22.57	22.6	22.41	3,145
December 04, 2025	22.37	23.02	23.02	23.02	21.87	3,800
December 03, 2025	21.65	21.99	21.99	21.99	21.48	2,800
December 02, 2025	20.88	21.12	21.12	21.52	20.86	6,528
December 01, 2025	19.22	19.59	19.59	19.66	18.8	10,524
November 28, 2025	22.87	20.89	20.89	22.87	20.85	5,307
November 26, 2025	20.43	20.79	20.79	21.06	20.38	2,516
November 25, 2025	18.72	19.85	19.85	19.94	18.59	6,815
November 24, 2025	19.53	20.52	20.52	20.52	19.2	7,600
November 21, 2025	19.53	19.21	19.21	19.87	18.33	13,235
November 20, 2025	22.62	20.11	20.11	22.62	19.94	1,215
November 19, 2025	22.02	22.05	22.05	22.05	21.25	5,936
November 18, 2025	22.51	22.77	22.77	23.2	22.51	2,700
November 17, 2025	22.5	22.75	22.75	23.3	22.27	3,422
November 14, 2025	21.77	24.1	24.1	24.95	21.77	7,100
November 13, 2025	29.01	24.19	24.19	29.01	23.87	5,500
November 12, 2025	27.78	26.82	26.82	27.78	26.6	3,438
November 11, 2025	28.22	27.84	27.84	28.23	27.59	2,400
November 10, 2025	29.84	29.3	29.3	29.9	28.57	1,816
November 07, 2025	27	28.11	28.11	28.11	25.53	7,800
November 06, 2025	29.8	27.65	27.65	29.8	27.5	11,022
November 05, 2025	29.85	30.54	30.54	30.74	29.85	2,029
November 04, 2025	31.82	29.7	29.7	31.82	29.7	3,600
November 03, 2025	32.32	32.78	32.78	34.03	32.32	5,732
October 31, 2025	30.05	33.15	33.15	34.15	30.05	5,711
October 30, 2025	32.45	30.62	30.62	32.45	30.62	6,715
October 29, 2025	35.38	33.83	33.83	35.38	33.27	10,967
October 28, 2025	34.64	34.35	34.35	34.85	34.17	8,000
October 27, 2025	34.43	34.31	34.31	34.94	34	12,100
October 24, 2025	32	33.27	33.27	33.4	31.85	7,007
October 23, 2025	29.55	30.56	30.56	30.81	29.47	6,100
October 22, 2025	31.02	29.58	29.58	31.26	28.02	17,509
October 21, 2025	31.08	32.07	32.07	32.29	31.08	5,800
October 20, 2025	33.09	32.4	32.4	33.75	32.4	12,200
October 17, 2025	31.28	32.44	32.44	32.45	30.9	49,700
October 16, 2025	33.47	32.43	32.43	34.1	32.19	13,300
October 15, 2025	33.84	32.77	32.77	34.34	32.65	13,000
October 14, 2025	33.39	32.95	32.95	34.53	31.66	18,100
October 13, 2025	34.8	35.36	35.36	35.57	33.77	17,845
October 10, 2025	38.52	34.04	34.04	39.56	33.97	45,157
October 09, 2025	37.71	37.98	37.98	38.06	36.8	13,100
October 08, 2025	36.28	37.95	37.95	38.17	36.28	19,001
October 07, 2025	37.9	35.8	35.8	38.79	34.72	28,223
October 06, 2025	38.5	37.42	37.42	38.91	37.41	36,300
October 03, 2025	38.38	36.94	36.94	38.77	35.54	62,600
October 02, 2025	37.77	38.36	38.36	38.56	36.63	77,612
October 01, 2025	35.03	36.32	36.32	36.45	35.03	10,132
September 30, 2025	33.94	34.34	34.34	35.12	33.94	12,918
September 29, 2025	31.61	32.77	32.77	32.89	31.61	19,322
September 26, 2025	30.95	30.7	30.7	31.17	29.83	6,700
September 25, 2025	31.07	30.79	30.79	31.21	30.23	10,800
September 24, 2025	32.62	32.32	32.32	32.62	31.79	13,200
September 23, 2025	32.81	32.18	32.18	32.81	31.53	14,336
September 22, 2025	31.84	32.23	32.23	32.61	31.18	29,406
September 19, 2025	30.98	31.58	31.58	31.58	30.98	16,501
September 18, 2025	30.81	30.45	30.45	31.45	30.45	25,408
September 17, 2025	30.09	30.72	30.72	30.72	29.27	14,300
September 16, 2025	29.31	29.84	29.84	29.93	28.78	6,638
September 15, 2025	28.61	28.83	28.83	29.03	28.54	4,936
September 12, 2025	26.93	27.31	27.31	27.31	26.93	5,323

VistaShares Animal Spirits Daily 2X Strategy ETF (WILD) AMEX