VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF (TPRY)
NYSEARCA: TPRY · Real-Time Price · USD
20.09
-0.26 (-1.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.02 | 20.32 | 20.02 | 20.09 | 20.09 | -1.30% | 6,663 |
| Jun 25, 2026 | 20.05 | 20.44 | 20.05 | 20.35 | 20.35 | 2.98% | 8,050 |
| Jun 24, 2026 | 19.98 | 19.98 | 19.75 | 19.77 | 19.77 | -0.04% | 1,782 |
| Jun 23, 2026 | 19.79 | 20.04 | 19.70 | 19.77 | 19.77 | -4.10% | 12,278 |
| Jun 22, 2026 | 20.66 | 20.70 | 20.59 | 20.62 | 20.62 | 0.01% | 5,813 |
| Jun 18, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.29% | 466 |
| Jun 17, 2026 | 20.28 | 20.28 | 19.88 | 19.96 | 19.96 | -1.34% | 1,809 |
| Jun 16, 2026 | 20.46 | 20.46 | 20.23 | 20.23 | 20.23 | -1.56% | 1,761 |
| Jun 15, 2026 | 20.45 | 20.63 | 20.45 | 20.55 | 20.55 | 3.56% | 1,808 |
| Jun 12, 2026 | 19.82 | 19.96 | 19.82 | 19.84 | 19.84 | 0.12% | 991 |
| Jun 11, 2026 | 19.13 | 19.82 | 19.13 | 19.82 | 19.82 | 4.09% | 1,632 |
| Jun 10, 2026 | 19.29 | 19.65 | 19.04 | 19.04 | 19.04 | -2.63% | 3,634 |
| Jun 9, 2026 | 20.00 | 20.00 | 19.23 | 19.55 | 19.55 | -0.24% | 2,132 |
| Jun 8, 2026 | 19.63 | 19.74 | 19.49 | 19.60 | 19.60 | 0.99% | 2,895 |
| Jun 5, 2026 | 20.10 | 20.10 | 19.31 | 19.41 | 19.41 | -5.07% | 3,573 |
| Jun 4, 2026 | 20.25 | 20.45 | 20.25 | 20.45 | 20.45 | -0.37% | 392 |
| Jun 3, 2026 | 20.49 | 20.53 | 20.40 | 20.52 | 20.52 | -0.19% | 2,684 |
| Jun 2, 2026 | 20.57 | 20.62 | 20.51 | 20.56 | 20.56 | 1.14% | 4,208 |
| Jun 1, 2026 | 20.32 | 20.45 | 20.25 | 20.33 | 20.33 | 0.14% | 2,563 |
| May 29, 2026 | 20.39 | 20.39 | 20.26 | 20.30 | 20.30 | -0.22% | 1,973 |
| May 28, 2026 | 20.20 | 20.42 | 20.19 | 20.35 | 20.35 | 0.20% | 2,223 |
| May 27, 2026 | 20.42 | 20.42 | 20.22 | 20.30 | 20.30 | -0.74% | 5,105 |
| May 26, 2026 | 20.45 | 20.46 | 20.33 | 20.46 | 20.45 | 1.15% | 4,311 |
| May 22, 2026 | 20.50 | 20.57 | 20.48 | 20.48 | 20.22 | 0.50% | 2,158 |
| May 21, 2026 | 20.10 | 20.38 | 20.03 | 20.38 | 20.12 | 0.65% | 1,865 |
| May 20, 2026 | 20.10 | 20.29 | 20.06 | 20.24 | 19.99 | 1.71% | 3,344 |
| May 19, 2026 | 19.81 | 20.01 | 19.70 | 19.90 | 19.66 | -0.39% | 3,872 |
| May 18, 2026 | 20.15 | 20.15 | 19.98 | 19.98 | 19.73 | -0.85% | 4,256 |
| May 15, 2026 | 20.23 | 20.23 | 20.15 | 20.15 | 19.90 | -2.69% | 517 |
| May 14, 2026 | 20.67 | 20.75 | 20.65 | 20.71 | 20.45 | -0.39% | 6,392 |
| May 13, 2026 | 20.62 | 20.88 | 20.62 | 20.79 | 20.53 | 1.96% | 1,051 |
| May 12, 2026 | 20.52 | 20.52 | 20.13 | 20.39 | 20.14 | -1.72% | 3,020 |
| May 11, 2026 | 20.80 | 20.89 | 20.75 | 20.75 | 20.49 | 0.34% | 1,520 |
| May 8, 2026 | 20.72 | 20.72 | 20.68 | 20.68 | 20.42 | 0.61% | 1,845 |
| May 7, 2026 | 20.66 | 20.70 | 20.52 | 20.55 | 20.30 | -1.07% | 4,355 |
| May 6, 2026 | 20.63 | 20.79 | 20.53 | 20.77 | 20.52 | 4.16% | 9,798 |
| May 5, 2026 | 19.99 | 20.07 | 19.94 | 19.94 | 19.70 | 0.21% | 14,838 |
| May 4, 2026 | 19.99 | 19.99 | 19.89 | 19.90 | 19.66 | -0.52% | 2,300 |
| May 1, 2026 | 19.95 | 20.04 | 19.95 | 20.01 | 19.76 | 0.08% | 4,956 |
| Apr 30, 2026 | 19.73 | 19.99 | 19.69 | 19.99 | 19.74 | 1.99% | 813 |
| Apr 29, 2026 | 19.74 | 19.74 | 19.60 | 19.60 | 19.36 | -0.21% | 1,021 |
| Apr 28, 2026 | 19.62 | 19.75 | 19.56 | 19.64 | 19.40 | -1.86% | 2,624 |
| Apr 27, 2026 | 20.05 | 20.11 | 19.85 | 20.01 | 19.76 | 0.17% | 12,166 |
| Apr 24, 2026 | 19.99 | 20.25 | 19.99 | 20.23 | 19.73 | 3.08% | 2,430 |
| Apr 23, 2026 | 19.70 | 19.74 | 19.59 | 19.62 | 19.14 | -1.03% | 1,806 |
| Apr 22, 2026 | 19.77 | 19.83 | 19.75 | 19.83 | 19.34 | 1.02% | 1,671 |
| Apr 21, 2026 | 19.87 | 19.87 | 19.63 | 19.63 | 19.15 | -1.26% | 1,171 |
| Apr 20, 2026 | 20.00 | 20.00 | 19.75 | 19.88 | 19.39 | -0.88% | 15,437 |
| Apr 17, 2026 | 20.09 | 20.14 | 20.05 | 20.05 | 19.56 | 0.93% | 2,044 |
| Apr 16, 2026 | 19.71 | 19.93 | 19.71 | 19.87 | 19.38 | 0.80% | 460 |
| Apr 15, 2026 | 19.73 | 19.73 | 19.71 | 19.71 | 19.23 | 0.73% | 1,749 |
| Apr 14, 2026 | 19.35 | 19.57 | 19.35 | 19.57 | 19.09 | 2.06% | 4,049 |
| Apr 13, 2026 | 18.97 | 19.17 | 18.92 | 19.17 | 18.70 | 1.12% | 4,505 |
| Apr 10, 2026 | 19.15 | 19.15 | 18.96 | 18.96 | 18.50 | 0.52% | 1,207 |
| Apr 9, 2026 | 18.80 | 18.91 | 18.80 | 18.86 | 18.40 | 0.80% | 1,751 |
| Apr 8, 2026 | 18.78 | 18.81 | 18.65 | 18.71 | 18.25 | 3.24% | 2,228 |
| Apr 7, 2026 | 17.98 | 18.12 | 17.96 | 18.12 | 17.68 | -0.21% | 2,740 |
| Apr 6, 2026 | 18.16 | 18.23 | 18.12 | 18.16 | 17.72 | 0.32% | 3,050 |
| Apr 2, 2026 | 18.08 | 18.10 | 18.08 | 18.10 | 17.66 | 0.36% | 3,308 |
| Apr 1, 2026 | 18.08 | 18.23 | 18.04 | 18.04 | 17.60 | 0.29% | 3,899 |
| Mar 31, 2026 | 17.68 | 17.99 | 17.66 | 17.99 | 17.55 | 3.60% | 3,336 |
| Mar 30, 2026 | 17.76 | 17.76 | 17.32 | 17.36 | 16.94 | -1.21% | 3,966 |
| Mar 27, 2026 | 18.00 | 18.01 | 17.77 | 17.80 | 17.15 | -1.51% | 3,377 |
| Mar 26, 2026 | 18.41 | 18.43 | 18.01 | 18.07 | 17.41 | -2.89% | 3,910 |
| Mar 25, 2026 | 18.64 | 18.68 | 18.61 | 18.61 | 17.93 | 1.80% | 1,941 |
| Mar 24, 2026 | 18.25 | 18.29 | 18.23 | 18.28 | 17.61 | -0.46% | 1,214 |
| Mar 23, 2026 | 18.30 | 18.48 | 18.30 | 18.37 | 17.69 | 2.08% | 6,445 |
| Mar 20, 2026 | 18.30 | 18.30 | 17.96 | 17.99 | 17.33 | -3.09% | 2,663 |
| Mar 19, 2026 | 18.38 | 18.58 | 18.30 | 18.57 | 17.88 | -1.09% | 3,585 |
| Mar 18, 2026 | 18.92 | 18.94 | 18.77 | 18.77 | 18.08 | -0.74% | 1,282 |
| Mar 17, 2026 | 18.97 | 18.97 | 18.91 | 18.91 | 18.21 | 0.67% | 4,167 |
| Mar 16, 2026 | 18.91 | 18.91 | 18.78 | 18.78 | 18.09 | 0.93% | 402 |
| Mar 13, 2026 | 18.81 | 18.81 | 18.60 | 18.61 | 17.92 | 0.03% | 4,197 |
| Mar 12, 2026 | 18.75 | 18.78 | 18.60 | 18.60 | 17.92 | -1.47% | 5,415 |
| Mar 11, 2026 | 18.86 | 19.01 | 18.86 | 18.88 | 18.19 | -0.61% | 1,213 |
| Mar 10, 2026 | 18.89 | 19.17 | 18.89 | 19.00 | 18.30 | 1.63% | 3,012 |
| Mar 9, 2026 | 18.26 | 18.69 | 18.12 | 18.69 | 18.01 | 1.34% | 1,664 |
| Mar 6, 2026 | 18.53 | 18.68 | 18.45 | 18.45 | 17.77 | -1.55% | 3,044 |
| Mar 5, 2026 | 18.85 | 18.85 | 18.54 | 18.74 | 18.05 | -0.90% | 12,392 |
| Mar 4, 2026 | 18.82 | 18.97 | 18.82 | 18.91 | 18.21 | 0.42% | 1,096 |
| Mar 3, 2026 | 18.82 | 18.95 | 18.44 | 18.83 | 18.14 | -2.62% | 9,015 |
| Mar 2, 2026 | 19.27 | 19.43 | 19.25 | 19.33 | 18.62 | -0.61% | 3,035 |
| Feb 27, 2026 | 19.54 | 19.54 | 19.40 | 19.45 | 18.74 | -1.39% | 6,708 |