VistaShares Shield S&P 500 Enhanced Protection ETF (VOOB)
NASDAQ: VOOB · Real-Time Price · USD
25.09
0.00 (0.00%)
Oct 13, 2026, 12:58 PM EDT - Market open
VOOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 25.09 | - | 13 |
| Oct 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.02% | 28 |
| Oct 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | 15 |
| Oct 8, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.14% | 471 |
| Oct 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.10% | 107 |
| Oct 6, 2026 | 25.25 | 25.25 | 25.08 | 25.09 | 25.09 | - | 598 |
| Oct 5, 2026 | 24.96 | 25.14 | 24.96 | 25.09 | 25.09 | 0.20% | 5,994 |
| Oct 2, 2026 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | 0.10% | 4,845 |
| Oct 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | 91 |
| Sep 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.08% | 61 |
| Sep 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.06% | 68 |
| Sep 28, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 25.02 | 0.04% | 1,640 |
| Sep 25, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.08% | 134 |
| Sep 24, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 25.03 | 0.12% | 312 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.02% | 115 |