VistaShares Target 15 Berkshire Select Income ETF (OMAH)
NYSEARCA: OMAH · Real-Time Price · USD
19.04
-0.13 (-0.68%)
Nov 14, 2025, 10:01 AM EST - Market open
OMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.07 | 19.16 | 19.06 | 19.04 | - | -0.68% | 131,431 |
| Nov 13, 2025 | 19.28 | 19.30 | 19.07 | 19.17 | 19.17 | -0.47% | 783,464 |
| Nov 12, 2025 | 19.23 | 19.29 | 19.21 | 19.26 | 19.26 | 0.31% | 548,241 |
| Nov 11, 2025 | 19.09 | 19.22 | 19.09 | 19.20 | 19.20 | 0.63% | 697,195 |
| Nov 10, 2025 | 19.09 | 19.09 | 18.97 | 19.08 | 19.08 | 0.26% | 693,861 |
| Nov 7, 2025 | 18.89 | 19.03 | 18.87 | 19.03 | 19.03 | 0.69% | 436,638 |
| Nov 6, 2025 | 18.95 | 18.99 | 18.85 | 18.90 | 18.90 | -0.47% | 578,277 |
| Nov 5, 2025 | 18.88 | 19.00 | 18.88 | 18.99 | 18.99 | 0.37% | 647,812 |
| Nov 4, 2025 | 18.84 | 18.92 | 18.81 | 18.92 | 18.92 | 0.16% | 424,524 |
| Nov 3, 2025 | 18.93 | 18.93 | 18.71 | 18.89 | 18.89 | 0.11% | 1,028,454 |
| Oct 31, 2025 | 18.87 | 18.95 | 18.82 | 18.87 | 18.87 | 0.16% | 403,046 |
| Oct 30, 2025 | 18.81 | 18.98 | 18.81 | 18.84 | 18.84 | -0.05% | 575,400 |
| Oct 29, 2025 | 19.03 | 19.03 | 18.75 | 18.85 | 18.85 | -1.10% | 1,143,305 |
| Oct 28, 2025 | 19.15 | 19.15 | 19.00 | 19.06 | 19.06 | -0.42% | 746,205 |
| Oct 27, 2025 | 19.10 | 19.17 | 19.07 | 19.14 | 19.14 | -0.98% | 695,675 |
| Oct 24, 2025 | 19.34 | 19.36 | 19.27 | 19.33 | 19.09 | 0.21% | 1,008,252 |
| Oct 23, 2025 | 19.31 | 19.31 | 19.22 | 19.29 | 19.05 | 0.26% | 489,315 |
| Oct 22, 2025 | 19.34 | 19.34 | 19.18 | 19.24 | 19.00 | -0.31% | 481,814 |
| Oct 21, 2025 | 19.24 | 19.34 | 19.24 | 19.30 | 19.06 | 0.31% | 478,807 |
| Oct 20, 2025 | 19.08 | 19.24 | 19.03 | 19.24 | 19.00 | 1.10% | 582,959 |
| Oct 17, 2025 | 18.84 | 19.06 | 18.84 | 19.03 | 18.79 | 1.22% | 391,026 |
| Oct 16, 2025 | 19.08 | 19.08 | 18.71 | 18.80 | 18.57 | -1.21% | 698,373 |
| Oct 15, 2025 | 19.14 | 19.18 | 18.95 | 19.03 | 18.79 | -0.26% | 498,986 |
| Oct 14, 2025 | 18.77 | 19.14 | 18.77 | 19.08 | 18.84 | 1.11% | 548,508 |
| Oct 13, 2025 | 18.82 | 18.93 | 18.77 | 18.87 | 18.64 | 0.48% | 592,918 |
| Oct 10, 2025 | 19.16 | 19.16 | 18.78 | 18.78 | 18.55 | -1.88% | 1,187,552 |
| Oct 9, 2025 | 19.27 | 19.27 | 19.09 | 19.14 | 18.90 | -0.52% | 683,168 |
| Oct 8, 2025 | 19.27 | 19.28 | 19.20 | 19.24 | 19.00 | -0.05% | 480,626 |
| Oct 7, 2025 | 19.23 | 19.27 | 19.20 | 19.25 | 19.01 | 0.26% | 476,827 |
| Oct 6, 2025 | 19.29 | 19.29 | 19.17 | 19.20 | 18.96 | -0.36% | 617,611 |
| Oct 3, 2025 | 19.23 | 19.31 | 19.20 | 19.27 | 19.03 | 0.42% | 616,671 |
| Oct 2, 2025 | 19.23 | 19.23 | 19.12 | 19.19 | 18.95 | -0.10% | 710,987 |
| Oct 1, 2025 | 19.25 | 19.28 | 19.19 | 19.21 | 18.97 | -0.26% | 765,835 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.15 | 19.26 | 19.02 | -0.10% | 1,039,843 |
| Sep 29, 2025 | 19.33 | 19.33 | 19.19 | 19.28 | 19.04 | -1.23% | 825,024 |
| Sep 26, 2025 | 19.46 | 19.54 | 19.45 | 19.52 | 19.04 | 0.41% | 1,374,977 |
| Sep 25, 2025 | 19.50 | 19.52 | 19.36 | 19.44 | 18.96 | -0.05% | 950,337 |
| Sep 24, 2025 | 19.46 | 19.51 | 19.42 | 19.45 | 18.97 | 0.10% | 883,181 |
| Sep 23, 2025 | 19.48 | 19.55 | 19.41 | 19.43 | 18.95 | -0.26% | 725,763 |
| Sep 22, 2025 | 19.39 | 19.50 | 19.36 | 19.48 | 19.00 | 0.57% | 955,835 |
| Sep 19, 2025 | 19.45 | 19.45 | 19.37 | 19.37 | 18.89 | -0.36% | 934,336 |
| Sep 18, 2025 | 19.49 | 19.50 | 19.38 | 19.44 | 18.96 | -0.15% | 872,301 |
| Sep 17, 2025 | 19.42 | 19.53 | 19.40 | 19.47 | 18.99 | 0.31% | 739,940 |
| Sep 16, 2025 | 19.42 | 19.43 | 19.33 | 19.41 | 18.93 | 0.10% | 811,646 |
| Sep 15, 2025 | 19.47 | 19.49 | 19.36 | 19.39 | 18.91 | -0.21% | 1,053,400 |
| Sep 12, 2025 | 19.49 | 19.49 | 19.40 | 19.43 | 18.95 | -0.31% | 688,025 |
| Sep 11, 2025 | 19.35 | 19.49 | 19.35 | 19.49 | 19.01 | 0.72% | 646,135 |
| Sep 10, 2025 | 19.47 | 19.47 | 19.27 | 19.35 | 18.87 | -0.67% | 1,079,966 |
| Sep 9, 2025 | 19.45 | 19.50 | 19.41 | 19.48 | 19.00 | 0.21% | 825,164 |
| Sep 8, 2025 | 19.50 | 19.50 | 19.36 | 19.44 | 18.96 | -0.21% | 979,358 |