DRKY Historical Prices
VistaShares Target 15 DRUKMacro Distribution ETF · daily open, high, low, close & volume
Trading days
248
Period high
22.72
Period low
18.21
Period change
-13.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.70 | 18.86 | 18.50 | 18.62 | -2.34% | 14,181 |
| Nov 5, 2026 | 19.88 | 19.88 | 18.93 | 19.07 | -7.11% | 20,964 |
| Nov 4, 2026 | 20.61 | 20.61 | 19.96 | 20.53 | +1.03% | 33,685 |
| Nov 3, 2026 | 19.94 | 20.41 | 19.94 | 20.32 | +2.10% | 3,272 |
| Nov 2, 2026 | 20.56 | 20.57 | 19.90 | 19.90 | -2.93% | 8,577 |
| Oct 30, 2026 | 20.77 | 20.95 | 20.25 | 20.50 | -3.64% | 10,266 |
| Oct 29, 2026 | 21.07 | 21.36 | 21.07 | 21.28 | +0.53% | 44,986 |
| Oct 28, 2026 | 20.58 | 21.19 | 20.58 | 21.17 | +1.29% | 1,034 |
| Oct 27, 2026 | 20.64 | 20.90 | 20.64 | 20.90 | +1.94% | 9,077 |
| Oct 26, 2026 | 20.43 | 20.57 | 20.43 | 20.50 | -0.70% | 19,735 |
| Oct 23, 2026 | 20.75 | 20.82 | 20.64 | 20.64 | -0.47% | 3,533 |
| Oct 22, 2026 | 21.23 | 21.23 | 20.55 | 20.74 | -2.62% | 16,318 |
| Oct 21, 2026 | 21.27 | 21.41 | 21.27 | 21.30 | +1.03% | 1,714 |
| Oct 20, 2026 | 20.84 | 21.12 | 20.84 | 21.08 | +0.75% | 2,490 |
| Oct 19, 2026 | 20.95 | 21.00 | 20.89 | 20.93 | +1.38% | 6,701 |
| Oct 16, 2026 | 20.80 | 20.82 | 20.61 | 20.64 | -2.49% | 8,564 |
| Oct 15, 2026 | 20.69 | 21.17 | 20.69 | 21.17 | +0.82% | 4,729 |
| Oct 14, 2026 | 21.30 | 21.30 | 20.96 | 20.99 | -1.53% | 14,990 |
| Oct 13, 2026 | 21.53 | 21.53 | 21.19 | 21.32 | -0.69% | 6,211 |
| Oct 12, 2026 | 21.58 | 21.58 | 21.33 | 21.47 | -0.74% | 49,872 |
| Oct 9, 2026 | 21.42 | 21.74 | 21.42 | 21.63 | +0.94% | 8,106 |
| Oct 8, 2026 | 21.43 | 21.55 | 21.36 | 21.43 | -1.84% | 3,824 |
| Oct 7, 2026 | 21.65 | 21.92 | 21.65 | 21.83 | -0.94% | 10,075 |
| Oct 6, 2026 | 22.49 | 22.51 | 21.94 | 22.03 | -2.02% | 15,882 |
| Oct 5, 2026 | 22.31 | 22.53 | 22.21 | 22.49 | +1.44% | 8,099 |
| Oct 2, 2026 | 22.04 | 22.19 | 22.04 | 22.17 | +0.45% | 3,382 |
| Oct 1, 2026 | 22.24 | 22.26 | 22.07 | 22.07 | -0.46% | 3,545 |
| Sep 30, 2026 | 22.42 | 22.46 | 22.17 | 22.17 | -0.06% | 1,019 |
| Sep 29, 2026 | 22.22 | 22.22 | 22.12 | 22.18 | -0.06% | 2,058 |
| Sep 28, 2026 | 22.14 | 22.20 | 22.03 | 22.20 | -1.88% | 5,836 |
| Sep 25, 2026 | 22.72 | 22.72 | 22.52 | 22.62 | -0.15% | 52,252 |
| Sep 24, 2026 | 22.36 | 22.70 | 22.32 | 22.66 | +1.39% | 18,497 |
| Sep 23, 2026 | 22.43 | 22.52 | 22.34 | 22.35 | -1.23% | 8,981 |
| Sep 22, 2026 | 22.04 | 22.68 | 22.02 | 22.62 | +2.03% | 14,411 |
| Sep 21, 2026 | 22.15 | 22.19 | 22.01 | 22.17 | +1.84% | 6,989 |
| Sep 18, 2026 | 21.63 | 21.77 | 21.63 | 21.77 | +0.84% | 4,294 |
| Sep 17, 2026 | 21.25 | 21.64 | 21.25 | 21.59 | +1.47% | 7,247 |
| Sep 16, 2026 | 21.45 | 21.50 | 21.24 | 21.28 | -0.29% | 2,228 |
| Sep 15, 2026 | 21.26 | 21.36 | 21.26 | 21.34 | -0.98% | 2,137 |
| Sep 14, 2026 | 21.34 | 21.59 | 21.34 | 21.55 | +0.26% | 44,522 |
| Sep 11, 2026 | 21.46 | 21.54 | 21.46 | 21.50 | -0.35% | 2,877 |
| Sep 9, 2026 | 21.51 | 21.65 | 21.51 | 21.57 | -0.09% | 2,479 |
| Sep 8, 2026 | 21.48 | 21.77 | 21.45 | 21.59 | +0.03% | 3,663 |
| Sep 4, 2026 | 21.45 | 21.59 | 21.45 | 21.59 | +0.82% | 940 |
| Sep 3, 2026 | 21.25 | 21.41 | 21.25 | 21.41 | +0.74% | 2,745 |
| Sep 2, 2026 | 21.24 | 21.25 | 21.10 | 21.25 | +0.93% | 1,991 |
| Aug 31, 2026 | 20.75 | 21.16 | 20.75 | 21.06 | -0.42% | 11,221 |
| Aug 28, 2026 | 21.49 | 21.49 | 21.15 | 21.15 | -1.82% | 5,594 |
| Aug 27, 2026 | 21.57 | 21.60 | 21.48 | 21.54 | +0.12% | 7,528 |
| Aug 26, 2026 | 21.59 | 21.59 | 21.50 | 21.51 | -0.39% | 2,005 |
| Aug 25, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | +1.78% | 16,476 |
| Aug 24, 2026 | 21.39 | 21.40 | 21.18 | 21.22 | -2.43% | 5,902 |
| Aug 21, 2026 | 21.62 | 21.77 | 21.61 | 21.75 | +1.04% | 6,779 |
| Aug 20, 2026 | 21.54 | 21.72 | 21.52 | 21.52 | -0.37% | 8,433 |
| Aug 19, 2026 | 21.50 | 21.60 | 21.48 | 21.60 | +1.08% | 7,475 |
| Aug 18, 2026 | 21.51 | 21.51 | 21.37 | 21.37 | -0.96% | 2,562 |
| Aug 17, 2026 | 21.43 | 21.69 | 21.43 | 21.58 | +0.75% | 12,775 |
| Aug 14, 2026 | 21.41 | 21.46 | 21.31 | 21.42 | -0.30% | 27,407 |
| Aug 13, 2026 | 21.65 | 21.65 | 21.48 | 21.48 | -0.26% | 5,520 |
| Aug 12, 2026 | 21.62 | 21.62 | 21.54 | 21.54 | +0.16% | 2,577 |
| Aug 11, 2026 | 21.63 | 21.79 | 21.50 | 21.51 | -0.34% | 10,083 |
| Aug 10, 2026 | 21.45 | 21.63 | 21.36 | 21.58 | +0.83% | 19,422 |
| Aug 7, 2026 | 21.33 | 21.41 | 21.23 | 21.40 | +5.01% | 11,192 |
| Aug 6, 2026 | 20.50 | 20.52 | 20.33 | 20.38 | +1.58% | 7,610 |
| Aug 5, 2026 | 20.20 | 20.24 | 20.01 | 20.06 | +0.03% | 9,910 |
| Aug 4, 2026 | 19.90 | 20.11 | 19.90 | 20.06 | +0.81% | 4,814 |
| Aug 3, 2026 | 19.70 | 19.94 | 19.64 | 19.90 | +0.88% | 6,860 |
| Jul 31, 2026 | 19.85 | 19.85 | 19.51 | 19.72 | -0.01% | 7,593 |
| Jul 30, 2026 | 19.36 | 19.73 | 19.32 | 19.73 | +2.41% | 4,346 |
| Jul 29, 2026 | 19.37 | 19.56 | 19.18 | 19.26 | -0.77% | 14,158 |
| Jul 28, 2026 | 19.50 | 19.50 | 19.21 | 19.41 | -0.81% | 6,890 |
| Jul 27, 2026 | 19.99 | 19.99 | 19.55 | 19.57 | -1.40% | 8,094 |
| Jul 24, 2026 | 19.83 | 19.87 | 19.83 | 19.85 | -0.56% | 1,920 |
| Jul 23, 2026 | 20.09 | 20.09 | 19.96 | 19.96 | -1.57% | 2,554 |
| Jul 22, 2026 | 19.88 | 20.36 | 19.88 | 20.28 | -0.58% | 5,863 |
| Jul 21, 2026 | 20.10 | 20.43 | 19.77 | 20.40 | +1.43% | 14,444 |
| Jul 20, 2026 | 19.87 | 20.23 | 19.87 | 20.11 | -0.49% | 11,509 |
| Jul 17, 2026 | 20.20 | 20.29 | 19.62 | 20.21 | -0.53% | 8,106 |
| Jul 16, 2026 | 20.60 | 20.70 | 20.32 | 20.32 | -2.11% | 9,474 |
| Jul 15, 2026 | 20.73 | 20.77 | 20.65 | 20.75 | +0.38% | 7,182 |
| Jul 14, 2026 | 20.80 | 20.80 | 20.67 | 20.68 | -0.10% | 7,372 |
| Jul 13, 2026 | 20.70 | 20.80 | 20.64 | 20.70 | -1.02% | 11,851 |
| Jul 10, 2026 | 21.04 | 21.04 | 20.88 | 20.91 | -1.21% | 12,855 |
| Jul 9, 2026 | 21.23 | 21.30 | 20.94 | 21.17 | +1.66% | 15,039 |
| Jul 8, 2026 | 20.82 | 20.82 | 20.67 | 20.82 | -0.35% | 5,546 |
| Jul 7, 2026 | 20.70 | 21.06 | 20.70 | 20.89 | -1.12% | 5,401 |
| Jul 6, 2026 | 20.85 | 21.25 | 20.85 | 21.13 | +1.56% | 2,512 |
| Jul 2, 2026 | 20.93 | 20.93 | 20.71 | 20.81 | +0.46% | 4,069 |
| Jul 1, 2026 | 20.69 | 20.82 | 20.69 | 20.71 | -0.15% | 3,503 |
| Jun 30, 2026 | 20.61 | 20.77 | 20.55 | 20.74 | +0.90% | 4,286 |
| Jun 29, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | +0.33% | 994 |
| Jun 26, 2026 | 20.30 | 20.75 | 20.30 | 20.49 | -0.15% | 3,392 |
| Jun 25, 2026 | 20.62 | 20.84 | 20.52 | 20.52 | -0.17% | 6,731 |
| Jun 24, 2026 | 20.40 | 20.65 | 20.40 | 20.55 | +2.47% | 5,550 |
| Jun 23, 2026 | 20.08 | 20.18 | 20.05 | 20.06 | -0.04% | 4,232 |
| Jun 22, 2026 | 20.20 | 20.20 | 19.97 | 20.07 | -0.76% | 10,084 |
| Jun 18, 2026 | 20.20 | 20.29 | 20.08 | 20.22 | +0.53% | 2,097 |
| Jun 17, 2026 | 20.20 | 20.35 | 20.11 | 20.11 | +0.85% | 4,070 |
| Jun 16, 2026 | 19.95 | 19.99 | 19.85 | 19.94 | -0.15% | 6,481 |
| Jun 15, 2026 | 20.10 | 20.10 | 19.94 | 19.97 | +0.68% | 2,333 |
| Jun 12, 2026 | 19.83 | 19.84 | 19.74 | 19.84 | +0.00% | 2,999 |
| Jun 11, 2026 | 19.19 | 19.84 | 19.19 | 19.84 | +2.73% | 6,072 |
| Jun 10, 2026 | 19.59 | 19.79 | 19.20 | 19.31 | -2.29% | 9,138 |
| Jun 9, 2026 | 19.74 | 19.76 | 19.29 | 19.76 | +1.45% | 2,885 |
| Jun 8, 2026 | 19.59 | 19.67 | 19.48 | 19.48 | +0.16% | 8,647 |
| Jun 5, 2026 | 20.00 | 20.02 | 19.45 | 19.45 | -4.09% | 19,875 |
| Jun 4, 2026 | 20.39 | 20.40 | 20.28 | 20.28 | +1.20% | 1,556 |
| Jun 3, 2026 | 20.10 | 20.10 | 19.96 | 20.04 | -0.88% | 5,594 |
| Jun 2, 2026 | 20.09 | 20.22 | 20.04 | 20.22 | +0.15% | 5,552 |
| Jun 1, 2026 | 20.22 | 20.34 | 20.19 | 20.19 | -0.45% | 6,336 |
| May 29, 2026 | 20.13 | 20.29 | 20.13 | 20.28 | +0.69% | 3,169 |
| May 28, 2026 | 20.27 | 20.27 | 19.86 | 20.14 | +0.41% | 9,363 |
| May 27, 2026 | 19.86 | 20.06 | 19.84 | 20.05 | +0.91% | 237,067 |
| May 26, 2026 | 20.00 | 20.00 | 19.76 | 19.87 | -0.73% | 2,367 |
| May 22, 2026 | 20.01 | 20.20 | 20.01 | 20.02 | -0.15% | 9,122 |
| May 21, 2026 | 19.88 | 20.17 | 19.88 | 20.05 | +0.86% | 6,666 |
| May 20, 2026 | 19.75 | 19.88 | 19.75 | 19.88 | +2.17% | 1,133 |
| May 19, 2026 | 19.45 | 19.52 | 19.32 | 19.46 | +0.10% | 9,923 |
| May 18, 2026 | 19.53 | 19.60 | 19.39 | 19.44 | -0.12% | 6,471 |
| May 15, 2026 | 20.00 | 20.01 | 19.46 | 19.46 | -3.04% | 5,843 |
| May 14, 2026 | 20.00 | 20.20 | 20.00 | 20.07 | +0.07% | 2,142 |
| May 13, 2026 | 19.98 | 20.15 | 19.98 | 20.06 | -0.44% | 2,978 |
| May 12, 2026 | 20.01 | 20.14 | 19.90 | 20.14 | +1.12% | 3,533 |
| May 11, 2026 | 19.86 | 20.14 | 19.86 | 19.92 | -0.01% | 10,538 |
| May 8, 2026 | 20.38 | 20.38 | 19.93 | 19.93 | -2.49% | 5,712 |
| May 7, 2026 | 20.80 | 20.80 | 20.25 | 20.43 | -2.02% | 12,479 |
| May 6, 2026 | 20.70 | 20.88 | 20.70 | 20.86 | +0.65% | 4,290 |
| May 5, 2026 | 20.72 | 20.78 | 20.59 | 20.72 | +0.20% | 9,538 |
| May 4, 2026 | 20.35 | 20.69 | 20.35 | 20.68 | +0.98% | 6,553 |
| May 1, 2026 | 20.34 | 20.56 | 20.34 | 20.48 | +0.10% | 20,072 |
| Apr 30, 2026 | 20.40 | 20.47 | 20.13 | 20.46 | +1.89% | 3,106 |
| Apr 29, 2026 | 20.36 | 20.36 | 19.92 | 20.08 | +0.65% | 31,579 |
| Apr 28, 2026 | 20.00 | 20.11 | 19.80 | 19.95 | -1.31% | 13,144 |
| Apr 27, 2026 | 20.59 | 20.59 | 20.17 | 20.21 | -1.12% | 8,723 |
| Apr 24, 2026 | 20.34 | 20.49 | 20.34 | 20.44 | +0.46% | 3,780 |
| Apr 23, 2026 | 20.81 | 20.81 | 20.23 | 20.35 | -1.24% | 22,147 |
| Apr 22, 2026 | 20.54 | 20.61 | 20.45 | 20.61 | +0.94% | 33,150 |
| Apr 21, 2026 | 20.76 | 20.76 | 20.42 | 20.42 | -1.15% | 13,247 |
| Apr 20, 2026 | 20.57 | 20.71 | 20.52 | 20.65 | -0.15% | 5,293 |
| Apr 17, 2026 | 20.30 | 20.72 | 20.30 | 20.68 | +2.12% | 9,580 |
| Apr 16, 2026 | 20.54 | 20.54 | 20.18 | 20.25 | -1.57% | 9,261 |
| Apr 15, 2026 | 20.75 | 20.78 | 20.58 | 20.58 | -0.84% | 4,569 |
| Apr 14, 2026 | 20.62 | 20.76 | 20.54 | 20.75 | +2.41% | 8,245 |
| Apr 13, 2026 | 20.07 | 20.28 | 19.91 | 20.26 | +2.19% | 7,710 |
| Apr 10, 2026 | 20.07 | 20.10 | 19.64 | 19.83 | -1.49% | 3,391 |
| Apr 9, 2026 | 20.11 | 20.18 | 19.90 | 20.13 | -0.08% | 12,862 |
| Apr 8, 2026 | 20.47 | 20.47 | 20.07 | 20.14 | +2.05% | 10,160 |
| Apr 7, 2026 | 19.59 | 19.74 | 19.43 | 19.74 | +0.25% | 6,097 |
| Apr 6, 2026 | 19.29 | 19.72 | 19.29 | 19.69 | +0.58% | 7,188 |
| Apr 2, 2026 | 19.10 | 19.61 | 19.10 | 19.58 | +0.26% | 4,740 |
| Apr 1, 2026 | 19.46 | 19.61 | 19.36 | 19.52 | +1.16% | 71,236 |
| Mar 31, 2026 | 18.77 | 19.38 | 18.77 | 19.30 | +5.52% | 42,597 |
| Mar 30, 2026 | 18.37 | 18.42 | 18.21 | 18.29 | -0.92% | 12,674 |
| Mar 27, 2026 | 18.88 | 18.88 | 18.36 | 18.46 | -3.00% | 9,575 |
| Mar 26, 2026 | 19.09 | 19.18 | 18.96 | 19.03 | -1.38% | 13,689 |
| Mar 25, 2026 | 19.30 | 19.41 | 19.21 | 19.30 | +2.04% | 4,569 |
| Mar 24, 2026 | 18.85 | 19.07 | 18.76 | 18.91 | -1.51% | 5,538 |
| Mar 23, 2026 | 19.30 | 19.32 | 19.14 | 19.20 | +2.29% | 15,826 |
| Mar 20, 2026 | 18.94 | 19.15 | 18.77 | 18.77 | -2.65% | 5,295 |
| Mar 19, 2026 | 19.29 | 19.29 | 19.14 | 19.28 | -0.17% | 3,333 |
| Mar 18, 2026 | 19.50 | 19.50 | 19.31 | 19.31 | -1.17% | 1,973 |
| Mar 17, 2026 | 19.60 | 19.63 | 19.47 | 19.54 | +0.88% | 8,800 |
| Mar 16, 2026 | 19.16 | 19.37 | 19.16 | 19.37 | +3.58% | 7,600 |
| Mar 13, 2026 | 18.93 | 19.07 | 18.63 | 18.70 | -0.95% | 10,190 |
| Mar 12, 2026 | 19.11 | 19.12 | 18.81 | 18.88 | -2.83% | 10,073 |
| Mar 11, 2026 | 19.33 | 19.61 | 19.30 | 19.43 | -0.46% | 24,045 |
| Mar 10, 2026 | 19.55 | 19.75 | 19.45 | 19.52 | -0.53% | 10,654 |
| Mar 9, 2026 | 19.00 | 19.62 | 18.91 | 19.62 | +2.37% | 21,177 |
| Mar 6, 2026 | 19.12 | 19.31 | 19.11 | 19.17 | -1.79% | 6,840 |
| Mar 5, 2026 | 19.69 | 19.81 | 19.38 | 19.52 | -1.56% | 10,277 |
| Mar 4, 2026 | 19.75 | 19.89 | 19.68 | 19.83 | +0.35% | 7,976 |
| Mar 3, 2026 | 19.81 | 19.90 | 19.00 | 19.76 | -1.69% | 12,185 |
| Mar 2, 2026 | 20.00 | 20.10 | 19.82 | 20.10 | -0.84% | 10,421 |
| Feb 27, 2026 | 20.02 | 20.27 | 19.94 | 20.27 | -0.39% | 12,801 |
| Feb 26, 2026 | 20.32 | 20.42 | 20.11 | 20.35 | -0.25% | 9,855 |
| Feb 25, 2026 | 20.32 | 20.48 | 20.30 | 20.40 | +0.11% | 9,062 |
| Feb 24, 2026 | 20.03 | 20.44 | 20.03 | 20.38 | +1.03% | 15,879 |
| Feb 23, 2026 | 20.60 | 20.61 | 20.07 | 20.17 | -3.31% | 20,410 |
| Feb 20, 2026 | 20.73 | 20.94 | 20.65 | 20.86 | +0.43% | 3,626 |
| Feb 19, 2026 | 20.81 | 20.81 | 20.64 | 20.77 | +0.39% | 7,303 |
| Feb 18, 2026 | 20.88 | 20.88 | 20.59 | 20.69 | +0.68% | 4,311 |
| Feb 17, 2026 | 20.02 | 20.55 | 20.02 | 20.55 | +1.48% | 6,847 |
| Feb 13, 2026 | 20.13 | 20.43 | 20.13 | 20.25 | +0.10% | 5,152 |
| Feb 12, 2026 | 20.99 | 20.99 | 20.10 | 20.23 | -1.80% | 14,815 |
| Feb 11, 2026 | 20.78 | 20.78 | 20.39 | 20.60 | -1.01% | 25,616 |
| Feb 10, 2026 | 21.00 | 21.00 | 20.75 | 20.81 | +0.34% | 8,594 |
| Feb 9, 2026 | 20.59 | 20.83 | 20.58 | 20.74 | +1.17% | 13,364 |
| Feb 6, 2026 | 20.27 | 20.55 | 20.24 | 20.50 | +1.38% | 29,201 |
| Feb 5, 2026 | 20.53 | 20.66 | 20.15 | 20.22 | -2.46% | 15,519 |
| Feb 4, 2026 | 21.14 | 21.14 | 20.52 | 20.73 | -2.72% | 12,006 |
| Feb 3, 2026 | 21.60 | 21.60 | 21.14 | 21.31 | -0.83% | 12,330 |
| Feb 2, 2026 | 21.29 | 21.59 | 21.29 | 21.49 | +0.45% | 17,837 |
| Jan 30, 2026 | 21.38 | 21.60 | 21.30 | 21.39 | -0.69% | 23,483 |
| Jan 29, 2026 | 21.63 | 21.63 | 21.29 | 21.54 | -1.78% | 43,388 |
| Jan 28, 2026 | 21.96 | 21.99 | 21.84 | 21.93 | +0.09% | 253,222 |
| Jan 27, 2026 | 21.85 | 21.96 | 21.67 | 21.91 | +0.32% | 32,512 |
| Jan 26, 2026 | 21.55 | 21.92 | 21.55 | 21.84 | -0.77% | 11,300 |
| Jan 23, 2026 | 22.00 | 22.14 | 21.96 | 22.01 | -0.36% | 19,504 |
| Jan 22, 2026 | 22.00 | 22.11 | 22.00 | 22.09 | +1.01% | 8,783 |
| Jan 21, 2026 | 22.00 | 22.00 | 21.81 | 21.87 | -0.09% | 22,419 |
| Jan 20, 2026 | 21.91 | 22.09 | 21.76 | 21.89 | -1.17% | 23,997 |
| Jan 16, 2026 | 22.21 | 22.30 | 22.12 | 22.15 | -0.14% | 7,251 |
| Jan 15, 2026 | 22.01 | 22.30 | 22.01 | 22.18 | +1.28% | 10,467 |
| Jan 14, 2026 | 22.05 | 22.05 | 21.76 | 21.90 | -0.41% | 27,844 |
| Jan 13, 2026 | 22.19 | 22.19 | 21.88 | 21.99 | -0.66% | 433,037 |
| Jan 12, 2026 | 22.21 | 22.21 | 22.08 | 22.14 | -0.82% | 11,201 |
| Jan 9, 2026 | 22.56 | 22.56 | 22.27 | 22.32 | +0.13% | 7,751 |
| Jan 8, 2026 | 22.49 | 22.49 | 22.08 | 22.29 | -0.71% | 9,872 |
| Jan 7, 2026 | 22.72 | 22.72 | 22.41 | 22.45 | +0.23% | 96,810 |
| Jan 6, 2026 | 22.30 | 22.44 | 22.30 | 22.40 | +1.45% | 5,596 |
| Jan 5, 2026 | 22.04 | 22.11 | 21.83 | 22.08 | +1.37% | 8,510 |
| Jan 2, 2026 | 21.80 | 21.84 | 21.65 | 21.78 | +0.56% | 4,305 |
| Dec 31, 2025 | 21.81 | 21.81 | 21.66 | 21.66 | -0.70% | 8,768 |
| Dec 30, 2025 | 21.85 | 21.85 | 21.74 | 21.81 | -0.37% | 9,863 |
| Dec 29, 2025 | 21.94 | 21.96 | 21.83 | 21.89 | -1.59% | 97,220 |
| Dec 26, 2025 | 22.17 | 22.29 | 22.17 | 22.25 | +0.54% | 1,452 |
| Dec 24, 2025 | 22.11 | 22.13 | 21.99 | 22.13 | +0.13% | 9,841 |
| Dec 23, 2025 | 21.97 | 22.10 | 21.94 | 22.10 | +0.20% | 6,055 |
| Dec 22, 2025 | 22.06 | 22.11 | 21.99 | 22.05 | +0.86% | 4,103 |
| Dec 19, 2025 | 21.69 | 21.92 | 21.69 | 21.87 | +1.87% | 2,704 |
| Dec 18, 2025 | 21.60 | 21.60 | 21.40 | 21.46 | -0.91% | 29,015 |
| Dec 17, 2025 | 22.08 | 22.08 | 21.66 | 21.66 | -0.81% | 19,804 |
| Dec 16, 2025 | 21.90 | 21.90 | 21.79 | 21.84 | -0.43% | 6,749 |
| Dec 15, 2025 | 22.13 | 22.20 | 21.93 | 21.93 | -0.87% | 6,181 |
| Dec 12, 2025 | 22.20 | 22.20 | 21.92 | 22.12 | -0.53% | 8,880 |
| Dec 11, 2025 | 21.90 | 22.28 | 21.90 | 22.24 | +0.92% | 16,570 |
| Dec 10, 2025 | 22.10 | 22.11 | 21.99 | 22.04 | -0.07% | 14,037 |
| Dec 9, 2025 | 22.15 | 22.16 | 22.06 | 22.06 | -0.04% | 13,823 |
| Dec 8, 2025 | 22.16 | 22.23 | 22.06 | 22.07 | -0.42% | 15,753 |
| Dec 5, 2025 | 22.14 | 22.23 | 22.12 | 22.16 | +0.05% | 14,182 |
| Dec 4, 2025 | 21.98 | 22.21 | 21.98 | 22.15 | +1.16% | 8,254 |
| Dec 3, 2025 | 21.82 | 21.95 | 21.77 | 21.89 | +0.01% | 2,724 |
| Dec 2, 2025 | 21.91 | 22.01 | 21.89 | 21.89 | +0.29% | 3,400 |
| Dec 1, 2025 | 21.99 | 21.99 | 21.83 | 21.83 | -0.64% | 8,338 |
| Nov 28, 2025 | 22.00 | 22.01 | 21.80 | 21.97 | +0.94% | 1,679 |
| Nov 26, 2025 | 21.68 | 21.86 | 21.68 | 21.76 | +1.07% | 6,252 |
| Nov 25, 2025 | 21.43 | 21.58 | 21.33 | 21.53 | +1.23% | 6,527 |
| Nov 24, 2025 | 21.10 | 21.31 | 21.10 | 21.27 | +0.51% | 5,298 |
| Nov 21, 2025 | 21.05 | 21.33 | 20.84 | 21.16 | +1.24% | 9,660 |
| Nov 20, 2025 | 21.52 | 21.56 | 20.90 | 20.90 | -1.17% | 15,406 |
| Nov 19, 2025 | 21.26 | 21.27 | 21.05 | 21.15 | +0.33% | 1,421 |
| Nov 18, 2025 | 20.88 | 21.10 | 20.88 | 21.08 | +0.73% | 3,889 |
| Nov 17, 2025 | 21.02 | 21.16 | 20.83 | 20.93 | -0.90% | 10,778 |
| Nov 14, 2025 | 21.00 | 21.23 | 20.75 | 21.12 | +0.45% | 6,996 |
| Nov 13, 2025 | 21.65 | 21.65 | 21.03 | 21.03 | -3.15% | 10,605 |
| Nov 12, 2025 | 21.88 | 21.88 | 21.62 | 21.71 | +0.91% | 12,370 |
| Nov 11, 2025 | 21.47 | 21.57 | 21.43 | 21.52 | +0.03% | 2,976 |
| Nov 10, 2025 | 21.44 | 21.56 | 21.36 | 21.51 | +1.66% | 4,962 |
Daily open, high, low, close and volume for VistaShares Target 15 DRUKMacro Distribution ETF (DRKY). Showing 248 trading days. Unadjusted prices.