VistaShares Target 15 Berkshire Select Income ETF (OMAH)
NYSEARCA: OMAH · Real-Time Price · USD
18.05
-0.19 (-1.07%)
Mar 6, 2026, 10:09 AM EST - Market open
OMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.22 | 18.30 | 18.18 | 18.24 | 18.24 | -0.11% | 262,852 |
| Mar 4, 2026 | 18.21 | 18.30 | 18.13 | 18.26 | 18.26 | 0.27% | 323,727 |
| Mar 3, 2026 | 18.17 | 18.28 | 18.01 | 18.21 | 18.21 | -0.16% | 432,431 |
| Mar 2, 2026 | 18.24 | 18.33 | 18.18 | 18.24 | 18.24 | -0.49% | 520,798 |
| Feb 27, 2026 | 18.36 | 18.40 | 18.31 | 18.33 | 18.33 | -0.65% | 320,561 |
| Feb 26, 2026 | 18.34 | 18.45 | 18.33 | 18.45 | 18.45 | 0.82% | 491,627 |
| Feb 25, 2026 | 18.27 | 18.32 | 18.20 | 18.30 | 18.30 | 0.16% | 431,761 |
| Feb 24, 2026 | 18.19 | 18.27 | 18.12 | 18.27 | 18.27 | 0.44% | 542,856 |
| Feb 23, 2026 | 18.45 | 18.47 | 18.16 | 18.19 | 18.19 | -2.47% | 946,451 |
| Feb 20, 2026 | 18.57 | 18.65 | 18.44 | 18.65 | 18.42 | 0.81% | 555,696 |
| Feb 19, 2026 | 18.51 | 18.56 | 18.46 | 18.50 | 18.27 | -0.11% | 357,853 |
| Feb 18, 2026 | 18.42 | 18.53 | 18.42 | 18.52 | 18.29 | 0.82% | 423,263 |
| Feb 17, 2026 | 18.29 | 18.42 | 18.29 | 18.37 | 18.14 | 0.27% | 571,665 |
| Feb 13, 2026 | 18.49 | 18.49 | 18.27 | 18.32 | 18.09 | -0.54% | 531,287 |
| Feb 12, 2026 | 18.62 | 18.64 | 18.40 | 18.42 | 18.19 | -1.07% | 492,726 |
| Feb 11, 2026 | 18.59 | 18.68 | 18.56 | 18.62 | 18.39 | - | 341,136 |
| Feb 10, 2026 | 18.68 | 18.69 | 18.58 | 18.62 | 18.39 | -0.21% | 630,672 |
| Feb 9, 2026 | 18.80 | 18.80 | 18.66 | 18.66 | 18.43 | -0.69% | 540,005 |
| Feb 6, 2026 | 18.83 | 18.85 | 18.71 | 18.79 | 18.56 | -0.05% | 696,979 |
| Feb 5, 2026 | 18.79 | 18.85 | 18.71 | 18.80 | 18.57 | 0.27% | 659,657 |
| Feb 4, 2026 | 18.62 | 18.86 | 18.60 | 18.75 | 18.52 | 1.24% | 947,840 |
| Feb 3, 2026 | 18.44 | 18.62 | 18.43 | 18.52 | 18.29 | 0.38% | 879,165 |
| Feb 2, 2026 | 18.32 | 18.46 | 18.28 | 18.45 | 18.22 | 0.65% | 703,522 |
| Jan 30, 2026 | 18.24 | 18.33 | 18.15 | 18.33 | 18.10 | 0.49% | 460,727 |
| Jan 29, 2026 | 18.20 | 18.35 | 18.17 | 18.24 | 18.01 | 0.27% | 773,918 |
| Jan 28, 2026 | 18.19 | 18.25 | 18.16 | 18.19 | 17.96 | -0.22% | 902,552 |
| Jan 27, 2026 | 18.35 | 18.37 | 18.18 | 18.23 | 18.00 | -0.82% | 1,161,070 |
| Jan 26, 2026 | 18.33 | 18.41 | 18.31 | 18.38 | 18.15 | -0.59% | 829,193 |
| Jan 23, 2026 | 18.57 | 18.57 | 18.45 | 18.49 | 18.03 | -0.32% | 807,991 |
| Jan 22, 2026 | 18.52 | 18.60 | 18.51 | 18.55 | 18.09 | 0.54% | 745,506 |
| Jan 21, 2026 | 18.40 | 18.51 | 18.37 | 18.45 | 17.99 | 0.49% | 698,273 |
| Jan 20, 2026 | 18.50 | 18.51 | 18.32 | 18.36 | 17.91 | -1.24% | 1,001,092 |
| Jan 16, 2026 | 18.62 | 18.64 | 18.58 | 18.59 | 18.13 | -0.11% | 601,828 |
| Jan 15, 2026 | 18.68 | 18.69 | 18.60 | 18.61 | 18.15 | -0.32% | 449,701 |
| Jan 14, 2026 | 18.65 | 18.67 | 18.53 | 18.67 | 18.21 | - | 675,996 |
| Jan 13, 2026 | 18.78 | 18.78 | 18.61 | 18.67 | 18.21 | -0.48% | 777,749 |
| Jan 12, 2026 | 18.81 | 18.81 | 18.67 | 18.76 | 18.30 | -0.64% | 684,754 |
| Jan 9, 2026 | 18.91 | 18.93 | 18.81 | 18.88 | 18.41 | -0.16% | 500,014 |
| Jan 8, 2026 | 18.72 | 18.92 | 18.68 | 18.91 | 18.44 | 1.12% | 541,431 |
| Jan 7, 2026 | 18.90 | 18.90 | 18.67 | 18.70 | 18.24 | -1.06% | 1,660,700 |
| Jan 6, 2026 | 18.91 | 18.91 | 18.83 | 18.90 | 18.43 | 0.11% | 475,299 |
| Jan 5, 2026 | 18.80 | 18.92 | 18.80 | 18.88 | 18.41 | 0.53% | 590,894 |
| Jan 2, 2026 | 18.76 | 18.79 | 18.68 | 18.78 | 18.31 | 0.21% | 688,915 |
| Dec 31, 2025 | 18.83 | 18.83 | 18.74 | 18.74 | 18.28 | -0.48% | 671,995 |
| Dec 30, 2025 | 18.84 | 18.84 | 18.76 | 18.83 | 18.36 | 0.05% | 848,905 |
| Dec 29, 2025 | 18.89 | 18.90 | 18.77 | 18.82 | 18.35 | -1.36% | 939,772 |
| Dec 26, 2025 | 19.09 | 19.10 | 19.03 | 19.08 | 18.38 | 0.10% | 721,695 |
| Dec 24, 2025 | 19.02 | 19.07 | 18.99 | 19.06 | 18.36 | 0.26% | 322,690 |
| Dec 23, 2025 | 19.00 | 19.01 | 18.96 | 19.01 | 18.31 | 0.05% | 442,920 |
| Dec 22, 2025 | 18.95 | 19.03 | 18.90 | 19.00 | 18.30 | 0.42% | 695,628 |
| Dec 19, 2025 | 18.91 | 18.93 | 18.89 | 18.92 | 18.22 | 0.05% | 600,986 |
| Dec 18, 2025 | 18.98 | 18.98 | 18.86 | 18.91 | 18.21 | -0.21% | 448,973 |
| Dec 17, 2025 | 18.95 | 19.02 | 18.93 | 18.95 | 18.25 | 0.05% | 454,621 |
| Dec 16, 2025 | 19.03 | 19.03 | 18.89 | 18.94 | 18.24 | -0.47% | 376,793 |
| Dec 15, 2025 | 19.13 | 19.13 | 18.95 | 19.03 | 18.33 | -0.16% | 597,015 |
| Dec 12, 2025 | 19.07 | 19.10 | 19.01 | 19.06 | 18.36 | 0.05% | 446,677 |
| Dec 11, 2025 | 18.95 | 19.06 | 18.95 | 19.05 | 18.35 | 0.53% | 311,145 |
| Dec 10, 2025 | 18.85 | 18.97 | 18.83 | 18.95 | 18.25 | 0.42% | 481,964 |
| Dec 9, 2025 | 18.91 | 18.91 | 18.82 | 18.87 | 18.17 | 0.11% | 388,101 |
| Dec 8, 2025 | 18.94 | 18.98 | 18.79 | 18.85 | 18.15 | -0.79% | 763,465 |
| Dec 5, 2025 | 19.00 | 19.05 | 18.95 | 19.00 | 18.30 | 0.26% | 365,043 |
| Dec 4, 2025 | 19.03 | 19.05 | 18.91 | 18.95 | 18.25 | -0.68% | 562,103 |
| Dec 3, 2025 | 19.02 | 19.10 | 19.00 | 19.08 | 18.38 | 0.42% | 433,937 |
| Dec 2, 2025 | 19.07 | 19.07 | 18.92 | 19.00 | 18.30 | -0.21% | 449,324 |
| Dec 1, 2025 | 19.07 | 19.09 | 19.00 | 19.04 | 18.34 | -0.21% | 506,301 |
| Nov 28, 2025 | 19.05 | 19.08 | 19.01 | 19.08 | 18.38 | 0.53% | 207,729 |
| Nov 26, 2025 | 18.99 | 19.03 | 18.94 | 18.98 | 18.28 | 0.37% | 615,097 |
| Nov 25, 2025 | 18.80 | 18.95 | 18.80 | 18.91 | 18.21 | 0.48% | 722,792 |
| Nov 24, 2025 | 18.80 | 18.82 | 18.67 | 18.82 | 18.12 | -0.90% | 664,926 |
| Nov 21, 2025 | 18.77 | 19.04 | 18.77 | 18.99 | 18.06 | 1.23% | 663,537 |
| Nov 20, 2025 | 18.87 | 18.96 | 18.72 | 18.76 | 17.84 | -0.21% | 688,682 |
| Nov 19, 2025 | 18.82 | 18.82 | 18.71 | 18.80 | 17.88 | - | 652,087 |
| Nov 18, 2025 | 18.82 | 18.87 | 18.70 | 18.80 | 17.88 | -0.27% | 570,259 |
| Nov 17, 2025 | 19.10 | 19.10 | 18.83 | 18.85 | 17.93 | -1.21% | 1,193,304 |
| Nov 14, 2025 | 19.07 | 19.16 | 19.02 | 19.08 | 18.15 | -0.47% | 499,285 |
| Nov 13, 2025 | 19.28 | 19.30 | 19.07 | 19.17 | 18.23 | -0.47% | 783,464 |
| Nov 12, 2025 | 19.23 | 19.29 | 19.21 | 19.26 | 18.32 | 0.31% | 548,241 |
| Nov 11, 2025 | 19.09 | 19.22 | 19.09 | 19.20 | 18.26 | 0.63% | 697,195 |
| Nov 10, 2025 | 19.09 | 19.09 | 18.97 | 19.08 | 18.15 | 0.26% | 693,861 |
| Nov 7, 2025 | 18.89 | 19.03 | 18.87 | 19.03 | 18.10 | 0.69% | 436,638 |
| Nov 6, 2025 | 18.95 | 18.99 | 18.85 | 18.90 | 17.98 | -0.47% | 578,277 |
| Nov 5, 2025 | 18.88 | 19.00 | 18.88 | 18.99 | 18.06 | 0.37% | 650,077 |
| Nov 4, 2025 | 18.84 | 18.92 | 18.81 | 18.92 | 18.00 | 0.16% | 424,524 |
| Nov 3, 2025 | 18.93 | 18.93 | 18.71 | 18.89 | 17.97 | 0.11% | 1,028,454 |
| Oct 31, 2025 | 18.87 | 18.95 | 18.82 | 18.87 | 17.95 | 0.16% | 403,046 |
| Oct 30, 2025 | 18.81 | 18.98 | 18.81 | 18.84 | 17.92 | -0.05% | 575,400 |
| Oct 29, 2025 | 19.03 | 19.03 | 18.75 | 18.85 | 17.93 | -1.10% | 1,143,305 |
| Oct 28, 2025 | 19.15 | 19.15 | 19.00 | 19.06 | 18.13 | -0.42% | 746,205 |
| Oct 27, 2025 | 19.10 | 19.17 | 19.07 | 19.14 | 18.21 | -0.98% | 695,675 |
| Oct 24, 2025 | 19.34 | 19.36 | 19.27 | 19.33 | 18.16 | 0.21% | 1,008,252 |
| Oct 23, 2025 | 19.31 | 19.31 | 19.22 | 19.29 | 18.12 | 0.26% | 489,315 |
| Oct 22, 2025 | 19.34 | 19.34 | 19.18 | 19.24 | 18.07 | -0.31% | 481,814 |
| Oct 21, 2025 | 19.24 | 19.34 | 19.24 | 19.30 | 18.13 | 0.31% | 478,807 |
| Oct 20, 2025 | 19.08 | 19.24 | 19.03 | 19.24 | 18.07 | 1.10% | 582,959 |
| Oct 17, 2025 | 18.84 | 19.06 | 18.84 | 19.03 | 17.88 | 1.22% | 391,026 |
| Oct 16, 2025 | 19.08 | 19.08 | 18.71 | 18.80 | 17.66 | -1.21% | 698,373 |
| Oct 15, 2025 | 19.14 | 19.18 | 18.95 | 19.03 | 17.88 | -0.26% | 498,986 |
| Oct 14, 2025 | 18.77 | 19.14 | 18.77 | 19.08 | 17.92 | 1.11% | 548,508 |
| Oct 13, 2025 | 18.82 | 18.93 | 18.77 | 18.87 | 17.73 | 0.48% | 592,918 |
| Oct 10, 2025 | 19.16 | 19.16 | 18.78 | 18.78 | 17.64 | -1.88% | 1,187,552 |