VistaShares Shield S&P 500 Enhanced Protection ETF (VOOB)
NASDAQ: VOOB · Real-Time Price · USD
25.01
-0.04 (-0.18%)
Nov 2, 2026, 4:00 PM EST - Market closed
VOOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.09 | 25.09 | 25.04 | 25.01 | 25.01 | -0.18% | 1,667 |
| Oct 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.15% | 105 |
| Oct 29, 2026 | 25.11 | 25.19 | 25.01 | 25.09 | 25.09 | 0.05% | 8,644 |
| Oct 28, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 73 |
| Oct 27, 2026 | 25.11 | 25.14 | 25.07 | 25.07 | 25.07 | 0.04% | 2,665 |
| Oct 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 29 |
| Oct 23, 2026 | 25.14 | 25.14 | 25.00 | 25.06 | 25.06 | -0.16% | 385 |
| Oct 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.06% | 256 |
| Oct 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.06% | 17 |
| Oct 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02% | 79 |
| Oct 19, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 143 |
| Oct 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.06% | 38 |
| Oct 15, 2026 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.02% | 390 |
| Oct 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.08% | 58 |
| Oct 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.02% | 61 |
| 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 |