VistaShares Animal Spirits Daily 2X Strategy ETF (WILD)
NYSEARCA: WILD · Real-Time Price · USD
23.88
+0.85 (3.71%)
At close: Aug 26, 2025, 4:00 PM
23.88
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT
WILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.35 | 23.35 | 23.35 | 23.76 | - | 3.21% | 109 |
| Aug 25, 2025 | 22.66 | 23.14 | 22.66 | 23.02 | 23.02 | -0.79% | 3,096 |
| Aug 22, 2025 | 22.14 | 23.44 | 22.14 | 23.20 | 23.20 | 5.21% | 3,402 |
| Aug 21, 2025 | 22.06 | 22.27 | 21.99 | 22.05 | 22.05 | -0.33% | 1,529 |
| Aug 20, 2025 | 21.31 | 22.13 | 20.86 | 22.13 | 22.13 | -0.87% | 2,562 |
| Aug 19, 2025 | 22.80 | 22.80 | 22.28 | 22.32 | 22.32 | -8.29% | 3,354 |
| Aug 18, 2025 | 24.31 | 24.34 | 24.07 | 24.34 | 24.34 | -0.48% | 1,499 |
| Aug 15, 2025 | 24.55 | 24.74 | 24.30 | 24.46 | 24.46 | -2.75% | 3,071 |
| Aug 14, 2025 | 24.93 | 25.43 | 24.57 | 25.15 | 25.15 | -1.98% | 2,105 |
| Aug 13, 2025 | 26.07 | 26.07 | 25.43 | 25.66 | 25.66 | -0.19% | 4,797 |
| Aug 12, 2025 | 25.12 | 25.87 | 25.11 | 25.71 | 25.71 | 0.41% | 6,842 |
| Aug 11, 2025 | 25.83 | 26.23 | 25.60 | 25.60 | 25.60 | -1.55% | 2,693 |
| Aug 8, 2025 | 25.39 | 26.10 | 25.39 | 26.01 | 26.01 | 5.16% | 6,753 |
| Aug 7, 2025 | 24.56 | 25.09 | 24.53 | 24.73 | 24.73 | 2.21% | 4,157 |
| Aug 6, 2025 | 23.82 | 24.28 | 23.82 | 24.19 | 24.19 | 1.60% | 2,108 |
| Aug 5, 2025 | 24.80 | 25.55 | 23.69 | 23.81 | 23.81 | -1.77% | 1,846 |
| Aug 4, 2025 | 23.98 | 24.49 | 23.98 | 24.24 | 24.24 | 4.32% | 3,674 |
| Aug 1, 2025 | 24.04 | 24.04 | 23.17 | 23.24 | 23.24 | -5.54% | 6,505 |
| Jul 31, 2025 | 25.29 | 25.67 | 24.60 | 24.60 | 24.60 | -2.13% | 3,316 |
| Jul 30, 2025 | 24.58 | 25.34 | 24.58 | 25.14 | 25.14 | 3.45% | 24,968 |
| Jul 29, 2025 | 23.77 | 24.56 | 23.77 | 24.30 | 24.30 | 0.02% | 6,556 |
| Jul 28, 2025 | 24.27 | 24.29 | 23.89 | 24.29 | 24.29 | 1.25% | 3,136 |
| Jul 25, 2025 | 23.73 | 24.02 | 23.73 | 23.99 | 23.99 | 1.62% | 1,933 |
| Jul 24, 2025 | 23.82 | 23.82 | 23.49 | 23.61 | 23.61 | 1.08% | 1,931 |
| Jul 23, 2025 | 22.74 | 23.36 | 22.74 | 23.36 | 23.36 | 3.36% | 4,279 |
| Jul 22, 2025 | 22.00 | 22.67 | 21.79 | 22.60 | 22.60 | 1.76% | 1,553 |
| Jul 21, 2025 | 22.76 | 22.80 | 22.21 | 22.21 | 22.21 | 0.01% | 3,054 |
| Jul 18, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | 22.21 | -0.20% | 1,939 |
| Jul 17, 2025 | 22.43 | 22.43 | 22.05 | 22.25 | 22.25 | 0.47% | 3,780 |
| Jul 16, 2025 | 21.62 | 22.14 | 21.60 | 22.14 | 22.14 | 4.61% | 803 |
| Jul 15, 2025 | 21.80 | 21.80 | 21.15 | 21.17 | 21.17 | 0.09% | 531 |
| Jul 14, 2025 | 21.10 | 21.26 | 21.10 | 21.15 | 21.15 | 0.69% | 1,088 |
| Jul 11, 2025 | 20.88 | 21.22 | 20.83 | 21.01 | 21.01 | -1.37% | 3,198 |
| Jul 10, 2025 | 21.06 | 21.30 | 21.06 | 21.30 | 21.30 | 2.58% | 470 |
| Jul 9, 2025 | 20.97 | 20.97 | 20.65 | 20.76 | 20.76 | 1.54% | 2,045 |
| Jul 8, 2025 | 20.40 | 20.52 | 20.40 | 20.45 | 20.45 | 0.63% | 2,804 |
| Jul 7, 2025 | 20.98 | 20.98 | 20.12 | 20.32 | 20.32 | -4.30% | 6,696 |
| Jul 3, 2025 | 21.16 | 21.30 | 20.95 | 21.23 | 21.23 | 1.73% | 11,251 |
| Jul 2, 2025 | 20.69 | 20.99 | 20.69 | 20.87 | 20.87 | 1.48% | 2,487 |
| Jul 1, 2025 | 21.37 | 21.37 | 20.57 | 20.57 | 20.57 | -4.83% | 3,152 |
| Jun 30, 2025 | 21.50 | 21.97 | 21.50 | 21.61 | 21.61 | 4.39% | 7,628 |
| Jun 27, 2025 | 21.53 | 21.72 | 20.70 | 20.70 | 20.70 | -5.39% | 3,024 |
| Jun 26, 2025 | 21.67 | 21.89 | 21.61 | 21.88 | 21.88 | 3.54% | 1,434 |
| Jun 25, 2025 | 21.15 | 21.32 | 20.80 | 21.13 | 21.13 | 2.86% | 2,995 |
| Jun 24, 2025 | 20.20 | 20.69 | 20.20 | 20.54 | 20.54 | 3.54% | 4,401 |
| Jun 23, 2025 | 19.72 | 20.29 | 19.72 | 19.84 | 19.84 | 0.57% | 7,876 |
| Jun 20, 2025 | 20.34 | 20.34 | 19.73 | 19.73 | 19.73 | -0.87% | 5,780 |
| Jun 18, 2025 | 19.73 | 20.06 | 19.73 | 19.90 | 19.90 | 1.46% | 3,412 |
| Jun 17, 2025 | 20.28 | 20.28 | 19.32 | 19.61 | 19.61 | -3.65% | 4,341 |
| Jun 16, 2025 | 20.28 | 20.63 | 20.28 | 20.36 | 20.36 | 4.59% | 13,017 |