VistaShares Robotics Supercycle ETF (RTOO)
NYSEARCA: RTOO · Real-Time Price · USD
24.44
0.00 (0.00%)
Sep 23, 2026, 9:54 AM EDT - Market open
RTOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.01% | 95 |
| Sep 21, 2026 | 24.14 | 24.19 | 24.14 | 24.19 | 24.19 | 1.72% | 594 |
| Sep 18, 2026 | 23.70 | 23.78 | 23.70 | 23.78 | 23.78 | 0.14% | 4,533 |
| Sep 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.30% | 306 |
| Sep 16, 2026 | 23.68 | 23.81 | 23.35 | 23.44 | 23.44 | 0.17% | 1,483 |
| Sep 15, 2026 | 23.43 | 23.45 | 23.37 | 23.40 | 23.40 | -0.66% | 4,869 |
| Sep 14, 2026 | 23.64 | 23.64 | 23.53 | 23.56 | 23.56 | -2.45% | 9,331 |
| Sep 11, 2026 | 24.18 | 24.24 | 24.10 | 24.15 | 24.15 | 1.26% | 13,554 |
| Sep 10, 2026 | 23.99 | 23.99 | 23.85 | 23.85 | 23.85 | -1.98% | 2,512 |
| Sep 9, 2026 | 24.42 | 24.76 | 24.32 | 24.33 | 24.33 | -0.23% | 6,970 |
| Sep 8, 2026 | 24.44 | 24.47 | 24.37 | 24.39 | 24.39 | -0.92% | 6,660 |
| Sep 4, 2026 | 24.51 | 24.82 | 24.51 | 24.62 | 24.62 | 2.23% | 18,861 |
| Sep 3, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.53% | 583 |
| Sep 2, 2026 | 23.73 | 23.73 | 23.70 | 23.72 | 23.72 | -0.83% | 1,171 |
| Sep 1, 2026 | 24.03 | 24.06 | 23.92 | 23.92 | 23.92 | -2.29% | 3,739 |
| Aug 31, 2026 | 24.52 | 24.52 | 24.44 | 24.48 | 24.48 | 0.17% | 1,722 |
| Aug 28, 2026 | 24.68 | 24.68 | 24.43 | 24.43 | 24.43 | -1.04% | 4,405 |
| Aug 27, 2026 | 24.65 | 24.96 | 24.65 | 24.69 | 24.69 | 0.81% | 4,268 |
| Aug 26, 2026 | 24.53 | 24.56 | 24.45 | 24.49 | 24.49 | -0.51% | 4,456 |
| Aug 25, 2026 | 24.59 | 25.00 | 24.59 | 24.62 | 24.62 | 1.53% | 3,481 |
| Aug 24, 2026 | 25.00 | 25.00 | 24.19 | 24.25 | 24.25 | -1.67% | 2,948 |
| Aug 21, 2026 | 24.62 | 24.68 | 24.62 | 24.66 | 24.66 | 0.42% | 10,728 |
| Aug 20, 2026 | 24.57 | 24.57 | 24.51 | 24.56 | 24.56 | -1.04% | 3,386 |
| Aug 19, 2026 | 25.15 | 25.15 | 24.78 | 24.81 | 24.81 | -2.42% | 21,791 |
| Aug 18, 2026 | 25.70 | 25.71 | 25.43 | 25.43 | 25.43 | -5.25% | 28,268 |
| Aug 17, 2026 | 26.41 | 26.84 | 26.41 | 26.84 | 26.84 | 2.76% | 8,530 |
| Aug 14, 2026 | 26.23 | 26.23 | 26.12 | 26.12 | 26.12 | -0.25% | 1,686 |
| Aug 13, 2026 | 26.16 | 26.24 | 26.16 | 26.19 | 26.19 | 0.69% | 1,529 |
| Aug 12, 2026 | 26.02 | 26.02 | 25.98 | 26.01 | 26.01 | 1.36% | 2,275 |
| Aug 11, 2026 | 25.78 | 25.78 | 25.63 | 25.66 | 25.66 | 0.98% | 3,188 |
| Aug 10, 2026 | 25.49 | 25.50 | 25.41 | 25.41 | 25.41 | -1.38% | 2,149 |
| Aug 7, 2026 | 25.62 | 25.77 | 25.62 | 25.76 | 25.76 | 1.04% | 5,798 |
| Aug 6, 2026 | 25.52 | 26.22 | 25.49 | 25.50 | 25.50 | -0.95% | 7,620 |
| Aug 5, 2026 | 25.78 | 25.90 | 25.74 | 25.74 | 25.74 | 0.80% | 12,271 |
| Aug 4, 2026 | 25.12 | 25.54 | 25.12 | 25.54 | 25.53 | 4.44% | 31,895 |
| Aug 3, 2026 | 24.15 | 24.46 | 24.15 | 24.45 | 24.45 | 2.38% | 5,600 |
| Jul 31, 2026 | 22.01 | 23.91 | 22.01 | 23.88 | 23.88 | 2.57% | 17,080 |
| Jul 30, 2026 | 23.11 | 23.31 | 23.07 | 23.28 | 23.28 | 3.65% | 11,783 |
| Jul 29, 2026 | 22.79 | 22.94 | 22.44 | 22.46 | 22.46 | -1.98% | 7,441 |
| Jul 28, 2026 | 23.58 | 23.58 | 22.62 | 22.92 | 22.92 | -3.53% | 3,319 |
| Jul 27, 2026 | 23.92 | 24.03 | 23.57 | 23.76 | 23.76 | 0.38% | 3,007 |
| Jul 24, 2026 | 24.00 | 24.00 | 23.66 | 23.67 | 23.67 | -1.80% | 1,840 |
| Jul 23, 2026 | 24.18 | 24.20 | 24.10 | 24.10 | 24.10 | -1.17% | 4,002 |
| Jul 22, 2026 | 24.51 | 24.54 | 24.39 | 24.39 | 24.39 | 0.68% | 4,803 |
| Jul 21, 2026 | 24.25 | 24.30 | 24.18 | 24.22 | 24.22 | 2.76% | 4,475 |
| Jul 20, 2026 | 23.77 | 23.79 | 23.57 | 23.57 | 23.57 | -1.17% | 2,288 |
| Jul 17, 2026 | 26.01 | 26.01 | 23.46 | 23.85 | 23.85 | -4.95% | 56,905 |