VistaShares Target 15 Berkshire Select Income ETF (OMAH)
NYSEARCA: OMAH · Real-Time Price · USD
19.05
-0.08 (-0.42%)
At close: May 28, 2025, 4:00 PM
19.10
+0.05 (0.26%)
After-hours: May 28, 2025, 5:13 PM EDT
OMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 19.12 | 19.18 | 19.02 | 19.05 | - | -0.42% | 582,443 |
| May 27, 2025 | 19.14 | 19.14 | 18.98 | 19.13 | 19.13 | -0.16% | 615,566 |
| May 23, 2025 | 19.10 | 19.19 | 19.03 | 19.16 | 18.92 | -0.31% | 506,593 |
| May 22, 2025 | 19.20 | 19.28 | 19.12 | 19.22 | 18.98 | -0.05% | 399,701 |
| May 21, 2025 | 19.50 | 19.50 | 19.20 | 19.23 | 18.99 | -1.69% | 485,592 |
| May 20, 2025 | 19.63 | 19.63 | 19.47 | 19.56 | 19.32 | -0.36% | 408,296 |
| May 19, 2025 | 19.61 | 19.65 | 19.50 | 19.63 | 19.39 | -0.10% | 599,916 |
| May 16, 2025 | 19.58 | 19.65 | 19.51 | 19.65 | 19.41 | 0.82% | 484,194 |
| May 15, 2025 | 19.47 | 19.52 | 19.34 | 19.49 | 19.25 | 0.26% | 281,762 |
| May 14, 2025 | 19.51 | 19.51 | 19.39 | 19.44 | 19.20 | -0.41% | 472,186 |
| May 13, 2025 | 19.55 | 19.56 | 19.48 | 19.52 | 19.28 | 0.10% | 1,161,133 |
| May 12, 2025 | 19.58 | 19.64 | 19.40 | 19.50 | 19.26 | 1.09% | 633,474 |
| May 9, 2025 | 19.37 | 19.37 | 19.22 | 19.29 | 19.05 | 0.05% | 522,167 |
| May 8, 2025 | 19.30 | 19.40 | 19.21 | 19.28 | 19.04 | 0.63% | 538,385 |
| May 7, 2025 | 19.15 | 19.19 | 19.06 | 19.16 | 18.92 | 0.31% | 486,614 |
| May 6, 2025 | 19.06 | 19.17 | 19.03 | 19.10 | 18.86 | -0.05% | 392,346 |
| May 5, 2025 | 19.13 | 19.20 | 18.99 | 19.11 | 18.87 | -0.57% | 1,031,254 |
| May 2, 2025 | 19.20 | 19.24 | 19.08 | 19.22 | 18.98 | 0.79% | 799,706 |
| May 1, 2025 | 19.15 | 19.20 | 19.01 | 19.07 | 18.83 | -0.16% | 723,288 |
| Apr 30, 2025 | 18.97 | 19.12 | 18.75 | 19.10 | 18.86 | - | 698,196 |
| Apr 29, 2025 | 19.14 | 19.15 | 18.92 | 19.10 | 18.86 | 0.26% | 1,062,422 |
| Apr 28, 2025 | 19.15 | 19.28 | 19.00 | 19.05 | 18.81 | -0.73% | 1,563,114 |
| Apr 25, 2025 | 19.25 | 19.25 | 19.03 | 19.19 | 18.72 | 0.26% | 1,471,068 |
| Apr 24, 2025 | 19.24 | 19.24 | 18.92 | 19.14 | 18.67 | 0.84% | 765,040 |
| Apr 23, 2025 | 19.39 | 19.39 | 18.89 | 18.98 | 18.51 | 1.12% | 1,623,435 |
| Apr 22, 2025 | 18.62 | 18.78 | 18.54 | 18.77 | 18.31 | 2.29% | 98,028 |
| Apr 21, 2025 | 18.59 | 18.59 | 18.18 | 18.35 | 17.90 | -1.45% | 87,363 |
| Apr 17, 2025 | 18.44 | 18.75 | 18.40 | 18.62 | 18.16 | 0.54% | 38,033 |
| Apr 16, 2025 | 18.93 | 18.93 | 18.36 | 18.52 | 18.07 | -1.33% | 65,246 |
| Apr 15, 2025 | 18.90 | 18.91 | 18.77 | 18.77 | 18.31 | 0.11% | 93,288 |
| Apr 14, 2025 | 19.07 | 19.07 | 18.65 | 18.75 | 18.29 | 1.02% | 152,262 |
| Apr 11, 2025 | 18.70 | 18.70 | 18.12 | 18.56 | 18.10 | 1.37% | 77,764 |
| Apr 10, 2025 | 18.67 | 18.85 | 17.92 | 18.31 | 17.86 | -2.86% | 66,132 |
| Apr 9, 2025 | 17.26 | 18.88 | 17.25 | 18.85 | 18.39 | 7.41% | 62,813 |
| Apr 8, 2025 | 18.39 | 18.43 | 17.31 | 17.55 | 17.12 | -1.40% | 127,806 |
| Apr 7, 2025 | 17.02 | 18.14 | 17.02 | 17.80 | 17.36 | -0.66% | 52,570 |
| Apr 4, 2025 | 19.03 | 19.03 | 17.90 | 17.92 | 17.48 | -5.84% | 61,931 |
| Apr 3, 2025 | 19.50 | 19.50 | 19.01 | 19.03 | 18.56 | -3.69% | 69,777 |
| Apr 2, 2025 | 19.74 | 19.86 | 19.65 | 19.76 | 19.27 | 0.15% | 70,961 |
| Apr 1, 2025 | 19.79 | 19.79 | 19.61 | 19.73 | 19.25 | - | 48,878 |
| Mar 31, 2025 | 19.58 | 19.76 | 19.45 | 19.73 | 19.25 | 0.68% | 85,423 |
| Mar 28, 2025 | 19.95 | 19.95 | 19.53 | 19.60 | 19.11 | -1.55% | 49,967 |
| Mar 27, 2025 | 20.10 | 20.10 | 19.84 | 19.91 | 19.42 | -0.97% | 22,087 |
| Mar 26, 2025 | 20.30 | 20.30 | 20.06 | 20.10 | 19.36 | -0.15% | 36,118 |
| Mar 25, 2025 | 20.11 | 20.14 | 20.10 | 20.13 | 19.39 | 0.20% | 17,491 |
| Mar 24, 2025 | 20.48 | 20.48 | 19.90 | 20.09 | 19.35 | 1.29% | 37,493 |
| Mar 21, 2025 | 19.87 | 19.87 | 19.73 | 19.83 | 19.11 | 0.02% | 24,418 |
| Mar 20, 2025 | 20.87 | 20.87 | 19.80 | 19.83 | 19.10 | 0.15% | 37,731 |
| Mar 19, 2025 | 19.78 | 19.87 | 19.69 | 19.80 | 19.07 | 0.81% | 17,038 |
| Mar 18, 2025 | 19.73 | 19.73 | 19.60 | 19.64 | 18.92 | -0.22% | 7,623 |