VistaShares Animal Spirits Daily 2X Strategy ETF (WILD)
20.39
-0.03 (-0.16%)
Inactive · Last trade price on Jan 14, 2026
WILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 20.59 | 20.62 | 20.24 | 20.39 | 20.39 | -0.16% | 3,475 |
| Jan 13, 2026 | 19.83 | 20.42 | 19.83 | 20.42 | 20.42 | 2.34% | 3,281 |
| Jan 12, 2026 | 19.62 | 20.00 | 19.62 | 19.95 | 19.95 | 1.29% | 5,036 |
| Jan 9, 2026 | 20.03 | 20.03 | 19.70 | 19.70 | 19.70 | -1.59% | 601 |
| Jan 8, 2026 | 19.95 | 20.02 | 19.95 | 20.02 | 20.02 | -0.17% | 165 |
| Jan 7, 2026 | 19.99 | 20.21 | 19.99 | 20.05 | 20.05 | 1.88% | 1,783 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.52 | 19.68 | 19.68 | -0.49% | 2,038 |
| Jan 5, 2026 | 19.97 | 20.05 | 19.68 | 19.78 | 19.78 | 3.90% | 6,354 |
| Jan 2, 2026 | 19.66 | 19.66 | 19.04 | 19.04 | 19.04 | -1.22% | 1,579 |
| Dec 31, 2025 | 19.58 | 19.58 | 19.27 | 19.27 | 19.27 | -1.72% | 6,677 |
| Dec 30, 2025 | 19.71 | 20.13 | 19.61 | 19.61 | 19.61 | -0.76% | 2,516 |
| Dec 29, 2025 | 19.75 | 19.93 | 19.73 | 19.76 | 19.76 | -2.65% | 4,585 |
| Dec 26, 2025 | 20.35 | 20.45 | 20.30 | 20.30 | 20.30 | -2.30% | 2,677 |
| Dec 24, 2025 | 20.56 | 20.77 | 20.51 | 20.77 | 20.77 | -0.58% | 671 |
| Dec 23, 2025 | 20.54 | 20.90 | 20.43 | 20.90 | 20.90 | -1.78% | 1,651 |
| Dec 22, 2025 | 21.32 | 22.06 | 21.11 | 21.27 | 21.27 | -0.11% | 6,320 |
| Dec 19, 2025 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 8.69% | 2,427 |
| Dec 18, 2025 | 20.08 | 20.08 | 19.59 | 19.59 | 19.59 | 1.92% | 400 |
| Dec 17, 2025 | 20.78 | 21.00 | 19.23 | 19.23 | 19.22 | -8.81% | 2,323 |
| Dec 16, 2025 | 20.39 | 21.08 | 20.39 | 21.08 | 21.08 | 3.89% | 2,595 |
| Dec 15, 2025 | 22.07 | 22.07 | 20.29 | 20.29 | 20.29 | -7.07% | 7,919 |
| Dec 12, 2025 | 23.58 | 23.58 | 21.77 | 21.84 | 21.84 | -7.84% | 5,485 |
| Dec 11, 2025 | 23.17 | 23.71 | 22.62 | 23.69 | 23.69 | -2.77% | 3,281 |
| Dec 10, 2025 | 24.28 | 24.37 | 24.12 | 24.37 | 24.37 | 1.01% | 580 |
| Dec 9, 2025 | 22.94 | 24.58 | 22.91 | 24.13 | 24.13 | 4.09% | 8,070 |
| Dec 8, 2025 | 22.82 | 23.18 | 22.60 | 23.18 | 23.18 | 2.71% | 1,805 |
| Dec 5, 2025 | 22.41 | 22.60 | 22.41 | 22.57 | 22.57 | -1.97% | 3,145 |
| Dec 4, 2025 | 22.37 | 23.02 | 21.87 | 23.02 | 23.02 | 4.68% | 3,792 |
| Dec 3, 2025 | 21.65 | 21.99 | 21.48 | 21.99 | 21.99 | 4.12% | 2,786 |
| Dec 2, 2025 | 20.88 | 21.52 | 20.86 | 21.12 | 21.12 | 7.80% | 6,528 |
| Dec 1, 2025 | 19.22 | 19.66 | 18.80 | 19.59 | 19.59 | -6.20% | 10,524 |
| Nov 28, 2025 | 22.87 | 22.87 | 20.85 | 20.89 | 20.89 | 0.47% | 5,307 |
| Nov 26, 2025 | 20.43 | 21.06 | 20.38 | 20.79 | 20.79 | 4.75% | 2,516 |
| Nov 25, 2025 | 18.72 | 19.94 | 18.59 | 19.85 | 19.85 | -3.29% | 6,815 |
| Nov 24, 2025 | 19.53 | 20.52 | 19.21 | 20.52 | 20.52 | 6.85% | 7,575 |
| Nov 21, 2025 | 19.53 | 19.87 | 18.33 | 19.21 | 19.21 | -4.51% | 13,235 |
| Nov 20, 2025 | 22.62 | 22.62 | 19.94 | 20.11 | 20.11 | -8.77% | 1,215 |
| Nov 19, 2025 | 22.02 | 22.05 | 21.25 | 22.05 | 22.05 | -3.16% | 5,936 |
| Nov 18, 2025 | 22.51 | 23.20 | 22.51 | 22.77 | 22.77 | 0.05% | 2,687 |
| Nov 17, 2025 | 22.50 | 23.30 | 22.27 | 22.76 | 22.75 | -5.60% | 3,422 |
| Nov 14, 2025 | 21.77 | 24.95 | 21.77 | 24.10 | 24.10 | -0.36% | 7,098 |
| Nov 13, 2025 | 29.01 | 29.01 | 23.87 | 24.19 | 24.19 | -9.79% | 5,472 |
| Nov 12, 2025 | 27.78 | 27.78 | 26.60 | 26.82 | 26.82 | -3.66% | 3,438 |
| Nov 11, 2025 | 28.22 | 28.23 | 27.59 | 27.84 | 27.84 | -4.99% | 2,385 |
| Nov 10, 2025 | 29.84 | 29.90 | 28.57 | 29.30 | 29.30 | 4.23% | 1,816 |
| Nov 7, 2025 | 27.00 | 28.11 | 25.53 | 28.11 | 28.11 | 1.65% | 7,768 |
| Nov 6, 2025 | 29.80 | 29.80 | 27.50 | 27.65 | 27.65 | -9.47% | 11,022 |
| Nov 5, 2025 | 29.85 | 30.74 | 29.85 | 30.54 | 30.54 | 2.85% | 2,029 |
| Nov 4, 2025 | 31.82 | 31.82 | 29.70 | 29.70 | 29.70 | -9.40% | 3,556 |
| Nov 3, 2025 | 32.32 | 34.03 | 32.32 | 32.78 | 32.78 | -1.12% | 5,732 |