VistaShares Defense Supercycle ETF (AMMO)
NYSEARCA: AMMO · Real-Time Price · USD
22.55
+0.49 (2.20%)
Oct 26, 2026, 4:00 PM EDT - Market closed
AMMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 22.05 | 22.63 | 22.05 | 22.55 | 22.55 | 2.19% | 157 |
| Oct 23, 2026 | 22.04 | 22.06 | 22.04 | 22.06 | 22.06 | -0.37% | 522 |
| Oct 22, 2026 | 22.12 | 22.20 | 22.02 | 22.14 | 22.14 | -3.39% | 1,131 |
| Oct 21, 2026 | 22.88 | 22.92 | 22.88 | 22.92 | 22.92 | -0.30% | 487 |
| Oct 20, 2026 | 22.81 | 22.99 | 22.81 | 22.99 | 22.99 | -0.80% | 529 |
| Oct 19, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.17 | -0.34% | 238 |
| Oct 16, 2026 | 23.61 | 23.61 | 23.25 | 23.25 | 23.25 | 0.15% | 607 |
| Oct 15, 2026 | 22.49 | 23.22 | 22.49 | 23.22 | 23.22 | 1.89% | 601 |
| Oct 14, 2026 | 23.06 | 23.07 | 22.79 | 22.79 | 22.79 | -1.08% | 2,012 |
| Oct 13, 2026 | 22.80 | 23.04 | 22.80 | 23.04 | 23.04 | -0.82% | 555 |
| Oct 12, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.27% | 162 |
| Oct 9, 2026 | 23.26 | 23.53 | 23.26 | 23.53 | 23.53 | 1.05% | 1,284 |
| Oct 8, 2026 | 23.29 | 23.29 | 23.28 | 23.28 | 23.28 | -0.87% | 245 |
| Oct 7, 2026 | 23.36 | 23.52 | 23.36 | 23.49 | 23.49 | -3.53% | 1,052 |
| Oct 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.34 | -1.14% | 351 |
| Oct 5, 2026 | 24.74 | 24.80 | 24.63 | 24.63 | 24.63 | - | 641 |
| Oct 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.69% | 325 |
| Oct 1, 2026 | 24.08 | 24.22 | 24.08 | 24.22 | 24.22 | 0.48% | 2,060 |
| Sep 30, 2026 | 24.24 | 24.24 | 24.10 | 24.10 | 24.10 | -0.27% | 458 |
| Sep 29, 2026 | 24.38 | 24.38 | 24.13 | 24.17 | 24.17 | -0.42% | 1,122 |
| Sep 28, 2026 | 24.42 | 24.42 | 24.27 | 24.27 | 24.27 | -1.65% | 627 |
| Sep 25, 2026 | 24.58 | 24.68 | 24.58 | 24.68 | 24.68 | 0.49% | 332 |
| Sep 24, 2026 | 24.44 | 24.61 | 24.39 | 24.56 | 24.56 | -0.77% | 1,710 |
| Sep 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.44% | 285 |
| Sep 22, 2026 | 24.75 | 25.11 | 24.63 | 25.11 | 25.11 | 0.53% | 2,774 |
| Sep 21, 2026 | 25.00 | 25.01 | 24.93 | 24.98 | 24.98 | 1.31% | 909 |
| Sep 18, 2026 | 24.70 | 24.70 | 24.53 | 24.65 | 24.65 | -0.03% | 842 |
| Sep 17, 2026 | 24.75 | 24.75 | 24.65 | 24.66 | 24.66 | 1.78% | 673 |
| Sep 16, 2026 | 24.35 | 24.42 | 24.11 | 24.23 | 24.23 | -0.11% | 1,474 |
| Sep 15, 2026 | 24.12 | 24.33 | 24.03 | 24.26 | 24.26 | -0.08% | 1,088 |
| Sep 14, 2026 | 24.38 | 24.39 | 24.28 | 24.28 | 24.27 | -0.92% | 829 |
| Sep 11, 2026 | 24.61 | 24.61 | 24.50 | 24.50 | 24.50 | 0.28% | 820 |
| Sep 10, 2026 | 24.67 | 24.70 | 24.43 | 24.43 | 24.43 | -1.16% | 1,212 |
| Sep 9, 2026 | 24.91 | 24.91 | 24.72 | 24.72 | 24.72 | -1.86% | 1,152 |
| Sep 8, 2026 | 25.27 | 25.35 | 25.19 | 25.19 | 25.19 | 0.59% | 1,908 |
| Sep 4, 2026 | 25.07 | 25.07 | 24.98 | 25.04 | 25.04 | -0.03% | 3,539 |
| Sep 3, 2026 | 24.94 | 25.06 | 24.94 | 25.05 | 25.05 | 0.70% | 13,874 |
| Sep 2, 2026 | 25.01 | 25.01 | 24.76 | 24.87 | 24.87 | -0.49% | 3,788 |
| Sep 1, 2026 | 25.27 | 25.36 | 24.99 | 24.99 | 24.99 | -2.45% | 15,646 |
| Aug 31, 2026 | 25.74 | 25.74 | 25.53 | 25.62 | 25.62 | -1.29% | 10,180 |
| Aug 28, 2026 | 25.96 | 25.96 | 25.91 | 25.96 | 25.95 | -2.20% | 399 |
| Aug 27, 2026 | 26.46 | 26.54 | 26.46 | 26.54 | 26.54 | 1.44% | 2,316 |
| Aug 26, 2026 | 26.31 | 26.34 | 26.16 | 26.16 | 26.16 | 0.42% | 5,436 |
| Aug 25, 2026 | 26.04 | 26.05 | 26.02 | 26.05 | 26.05 | 1.17% | 1,971 |
| Aug 24, 2026 | 26.17 | 26.17 | 25.75 | 25.75 | 25.75 | -2.58% | 2,979 |
| Aug 21, 2026 | 26.46 | 26.46 | 26.30 | 26.43 | 26.43 | -0.53% | 1,981 |
| Aug 20, 2026 | 26.94 | 26.96 | 26.46 | 26.58 | 26.58 | -2.74% | 2,707 |
| Aug 19, 2026 | 27.41 | 27.41 | 27.30 | 27.33 | 27.33 | -1.57% | 8,399 |
| Aug 18, 2026 | 27.91 | 27.96 | 27.76 | 27.76 | 27.76 | -2.52% | 4,238 |
| Aug 17, 2026 | 28.57 | 28.59 | 28.47 | 28.48 | 28.48 | -0.62% | 2,754 |