VistaShares Target 15 Berkshire Select Income ETF (OMAH)
NYSEARCA: OMAH · Real-Time Price · USD
18.97
-0.11 (-0.60%)
Dec 4, 2025, 1:07 PM EST - Market open
OMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.03 | 19.05 | 18.92 | 18.97 | - | -0.58% | 289,977 |
| Dec 3, 2025 | 19.02 | 19.10 | 19.00 | 19.08 | 19.08 | 0.42% | 433,271 |
| Dec 2, 2025 | 19.07 | 19.07 | 18.92 | 19.00 | 19.00 | -0.21% | 448,425 |
| Dec 1, 2025 | 19.07 | 19.09 | 19.00 | 19.04 | 19.04 | -0.21% | 505,956 |
| Nov 28, 2025 | 19.05 | 19.08 | 19.01 | 19.08 | 19.08 | 0.53% | 206,535 |
| Nov 26, 2025 | 18.99 | 19.03 | 18.94 | 18.98 | 18.98 | 0.37% | 613,976 |
| Nov 25, 2025 | 18.80 | 18.95 | 18.80 | 18.91 | 18.91 | 0.48% | 714,604 |
| Nov 24, 2025 | 18.80 | 18.82 | 18.67 | 18.82 | 18.82 | -0.90% | 664,926 |
| Nov 21, 2025 | 18.77 | 19.04 | 18.77 | 18.99 | 18.76 | 1.23% | 663,537 |
| Nov 20, 2025 | 18.87 | 18.96 | 18.72 | 18.76 | 18.53 | -0.21% | 688,682 |
| Nov 19, 2025 | 18.82 | 18.82 | 18.71 | 18.80 | 18.57 | - | 652,087 |
| Nov 18, 2025 | 18.82 | 18.87 | 18.70 | 18.80 | 18.57 | -0.27% | 570,259 |
| Nov 17, 2025 | 19.10 | 19.10 | 18.83 | 18.85 | 18.62 | -1.21% | 1,193,304 |
| Nov 14, 2025 | 19.07 | 19.16 | 19.02 | 19.08 | 18.85 | -0.47% | 499,285 |
| Nov 13, 2025 | 19.28 | 19.30 | 19.07 | 19.17 | 18.93 | -0.47% | 783,464 |
| Nov 12, 2025 | 19.23 | 19.29 | 19.21 | 19.26 | 19.02 | 0.31% | 548,241 |
| Nov 11, 2025 | 19.09 | 19.22 | 19.09 | 19.20 | 18.96 | 0.63% | 697,195 |
| Nov 10, 2025 | 19.09 | 19.09 | 18.97 | 19.08 | 18.85 | 0.26% | 693,861 |
| Nov 7, 2025 | 18.89 | 19.03 | 18.87 | 19.03 | 18.80 | 0.69% | 436,638 |
| Nov 6, 2025 | 18.95 | 18.99 | 18.85 | 18.90 | 18.67 | -0.47% | 578,277 |
| Nov 5, 2025 | 18.88 | 19.00 | 18.88 | 18.99 | 18.76 | 0.37% | 650,077 |
| Nov 4, 2025 | 18.84 | 18.92 | 18.81 | 18.92 | 18.69 | 0.16% | 424,524 |
| Nov 3, 2025 | 18.93 | 18.93 | 18.71 | 18.89 | 18.66 | 0.11% | 1,028,454 |
| Oct 31, 2025 | 18.87 | 18.95 | 18.82 | 18.87 | 18.64 | 0.16% | 403,046 |
| Oct 30, 2025 | 18.81 | 18.98 | 18.81 | 18.84 | 18.61 | -0.05% | 575,400 |
| Oct 29, 2025 | 19.03 | 19.03 | 18.75 | 18.85 | 18.62 | -1.10% | 1,143,305 |
| Oct 28, 2025 | 19.15 | 19.15 | 19.00 | 19.06 | 18.83 | -0.42% | 746,205 |
| Oct 27, 2025 | 19.10 | 19.17 | 19.07 | 19.14 | 18.90 | -0.98% | 695,675 |
| Oct 24, 2025 | 19.34 | 19.36 | 19.27 | 19.33 | 18.85 | 0.21% | 1,008,252 |
| Oct 23, 2025 | 19.31 | 19.31 | 19.22 | 19.29 | 18.82 | 0.26% | 489,315 |
| Oct 22, 2025 | 19.34 | 19.34 | 19.18 | 19.24 | 18.77 | -0.31% | 481,814 |
| Oct 21, 2025 | 19.24 | 19.34 | 19.24 | 19.30 | 18.82 | 0.31% | 478,807 |
| Oct 20, 2025 | 19.08 | 19.24 | 19.03 | 19.24 | 18.77 | 1.10% | 582,959 |
| Oct 17, 2025 | 18.84 | 19.06 | 18.84 | 19.03 | 18.56 | 1.22% | 391,026 |
| Oct 16, 2025 | 19.08 | 19.08 | 18.71 | 18.80 | 18.34 | -1.21% | 698,373 |
| Oct 15, 2025 | 19.14 | 19.18 | 18.95 | 19.03 | 18.56 | -0.26% | 498,986 |
| Oct 14, 2025 | 18.77 | 19.14 | 18.77 | 19.08 | 18.61 | 1.11% | 548,508 |
| Oct 13, 2025 | 18.82 | 18.93 | 18.77 | 18.87 | 18.41 | 0.48% | 592,918 |
| Oct 10, 2025 | 19.16 | 19.16 | 18.78 | 18.78 | 18.32 | -1.88% | 1,187,552 |
| Oct 9, 2025 | 19.27 | 19.27 | 19.09 | 19.14 | 18.67 | -0.52% | 683,168 |
| Oct 8, 2025 | 19.27 | 19.28 | 19.20 | 19.24 | 18.77 | -0.05% | 480,626 |
| Oct 7, 2025 | 19.23 | 19.27 | 19.20 | 19.25 | 18.78 | 0.26% | 476,827 |
| Oct 6, 2025 | 19.29 | 19.29 | 19.17 | 19.20 | 18.73 | -0.36% | 617,611 |
| Oct 3, 2025 | 19.23 | 19.31 | 19.20 | 19.27 | 18.80 | 0.42% | 616,671 |
| Oct 2, 2025 | 19.23 | 19.23 | 19.12 | 19.19 | 18.72 | -0.10% | 710,987 |
| Oct 1, 2025 | 19.25 | 19.28 | 19.19 | 19.21 | 18.74 | -0.26% | 765,835 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.15 | 19.26 | 18.79 | -0.10% | 1,039,843 |
| Sep 29, 2025 | 19.33 | 19.33 | 19.19 | 19.28 | 18.81 | -1.23% | 825,024 |
| Sep 26, 2025 | 19.46 | 19.54 | 19.45 | 19.52 | 18.80 | 0.41% | 1,374,977 |
| Sep 25, 2025 | 19.50 | 19.52 | 19.36 | 19.44 | 18.73 | -0.05% | 950,337 |