VistaShares Shield S&P 500 Enhanced Protection ETF (VOOB)
25.06
-0.04
(-0.16%)
USD |
NASDAQ |
Oct 23, 16:00
VOOB Price : 25.06 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 25.14 | 25.14 | 25.00 | 25.06 | 385.00 |
| Oct 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 256.00 |
| Oct 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 17.00 |
| Oct 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 80.00 |
| Oct 19, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 143.00 |
| Oct 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 38.00 |
| Oct 15, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 390.00 |
| Oct 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 58.00 |
| Oct 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 61.00 |
| Oct 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 28.00 |
| Oct 09, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 15.00 |
| Oct 08, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 472.00 |
| Oct 07, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 107.00 |
| Oct 06, 2026 | 25.25 | 25.25 | 25.08 | 25.09 | 598.00 |
| Oct 05, 2026 | 24.96 | 25.14 | 24.96 | 25.09 | 5994.00 |
| Oct 02, 2026 | 25.12 | 25.12 | 25.04 | 25.04 | 4845.00 |
| Oct 01, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 91.00 |
| Sep 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 61.00 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 68.00 |
| Sep 28, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 1641.00 |
| Sep 25, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 134.00 |
| Sep 24, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 312.00 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 115.00 |
| Sep 22, 2026 | 25.12 | 25.12 | 25.00 | 25.00 | 452.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median