VistaShares Robotics Supercycle ETF (RTOO)
NYSEARCA: RTOO · Real-Time Price · USD
22.09
-0.63 (-2.78%)
Oct 15, 2026, 4:00 PM EDT - Market closed
RTOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.90 | 22.09 | 21.83 | 22.09 | 22.09 | -2.78% | 21,452 |
| Oct 14, 2026 | 23.01 | 23.05 | 22.72 | 22.72 | 22.72 | -2.76% | 2,038 |
| Oct 13, 2026 | 23.34 | 23.36 | 23.26 | 23.36 | 23.36 | -0.25% | 1,023 |
| Oct 12, 2026 | 23.63 | 23.63 | 23.42 | 23.42 | 23.42 | -1.99% | 1,140 |
| Oct 9, 2026 | 23.81 | 23.95 | 23.81 | 23.90 | 23.90 | 1.65% | 3,116 |
| Oct 8, 2026 | 23.80 | 23.80 | 23.48 | 23.51 | 23.51 | -3.40% | 7,241 |
| Oct 7, 2026 | 24.46 | 24.46 | 24.21 | 24.34 | 24.34 | -1.74% | 2,632 |
| Oct 6, 2026 | 24.81 | 24.86 | 24.77 | 24.77 | 24.77 | 0.24% | 11,018 |
| Oct 5, 2026 | 24.90 | 25.00 | 24.61 | 24.71 | 24.71 | 0.18% | 1,817 |
| Oct 2, 2026 | 24.60 | 24.75 | 24.60 | 24.67 | 24.67 | 2.16% | 3,873 |
| Oct 1, 2026 | 24.00 | 24.26 | 23.92 | 24.15 | 24.15 | 0.65% | 1,222 |
| Sep 30, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.06% | 290 |
| Sep 29, 2026 | 23.93 | 23.98 | 23.92 | 23.98 | 23.98 | 0.65% | 729 |
| Sep 28, 2026 | 23.81 | 24.31 | 23.81 | 23.82 | 23.82 | -1.76% | 817 |
| Sep 25, 2026 | 24.05 | 24.25 | 24.03 | 24.25 | 24.25 | 1.25% | 4,974 |
| Sep 24, 2026 | 25.17 | 25.17 | 23.91 | 23.95 | 23.95 | -0.13% | 705 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -1.87% | 395 |
| 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 |