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 |
| Oct 31, 2025 | 30.05 | 34.15 | 30.05 | 33.15 | 33.15 | 8.28% | 5,711 |
| Oct 30, 2025 | 32.45 | 32.45 | 30.62 | 30.62 | 30.62 | -9.50% | 6,715 |
| Oct 29, 2025 | 35.38 | 35.38 | 33.27 | 33.83 | 33.83 | -1.51% | 10,967 |
| Oct 28, 2025 | 34.64 | 34.85 | 34.17 | 34.35 | 34.35 | 0.12% | 8,000 |
| Oct 27, 2025 | 34.43 | 34.94 | 34.00 | 34.31 | 34.31 | 3.13% | 12,057 |
| Oct 24, 2025 | 32.00 | 33.40 | 31.85 | 33.27 | 33.27 | 8.87% | 7,007 |
| Oct 23, 2025 | 29.55 | 30.81 | 29.47 | 30.56 | 30.56 | 3.30% | 6,071 |
| Oct 22, 2025 | 31.02 | 31.26 | 28.02 | 29.58 | 29.58 | -7.77% | 17,509 |
| Oct 21, 2025 | 31.08 | 32.29 | 31.08 | 32.08 | 32.07 | -0.99% | 5,799 |
| Oct 20, 2025 | 33.09 | 33.75 | 32.40 | 32.40 | 32.40 | -0.12% | 12,174 |
| Oct 17, 2025 | 31.28 | 32.45 | 30.90 | 32.44 | 32.44 | - | 49,673 |
| Oct 16, 2025 | 33.47 | 34.10 | 32.19 | 32.44 | 32.43 | -1.03% | 13,262 |
| Oct 15, 2025 | 33.84 | 34.34 | 32.65 | 32.77 | 32.77 | -0.54% | 12,961 |
| Oct 14, 2025 | 33.39 | 34.54 | 31.66 | 32.95 | 32.95 | -6.83% | 18,077 |
| Oct 13, 2025 | 34.80 | 35.57 | 33.77 | 35.36 | 35.36 | 3.89% | 17,845 |
| Oct 10, 2025 | 38.52 | 39.56 | 33.97 | 34.04 | 34.04 | -10.38% | 45,157 |
| Oct 9, 2025 | 37.71 | 38.07 | 36.80 | 37.98 | 37.98 | 0.07% | 13,080 |
| Oct 8, 2025 | 36.28 | 38.18 | 36.28 | 37.95 | 37.95 | 6.02% | 19,001 |
| Oct 7, 2025 | 37.90 | 38.79 | 34.72 | 35.80 | 35.80 | -4.32% | 28,223 |
| Oct 6, 2025 | 38.50 | 38.91 | 37.41 | 37.42 | 37.42 | 1.29% | 36,278 |
| Oct 3, 2025 | 38.38 | 38.77 | 35.54 | 36.94 | 36.94 | -3.71% | 62,575 |
| Oct 2, 2025 | 37.77 | 38.56 | 36.63 | 38.36 | 38.36 | 5.62% | 77,612 |
| Oct 1, 2025 | 35.03 | 36.45 | 35.03 | 36.32 | 36.32 | 5.77% | 10,132 |
| Sep 30, 2025 | 33.94 | 35.12 | 33.94 | 34.34 | 34.34 | 4.79% | 12,918 |
| Sep 29, 2025 | 31.61 | 32.89 | 31.61 | 32.77 | 32.77 | 6.75% | 19,322 |
| Sep 26, 2025 | 30.95 | 31.17 | 29.83 | 30.70 | 30.70 | -0.29% | 6,674 |
| Sep 25, 2025 | 31.07 | 31.21 | 30.23 | 30.79 | 30.79 | -4.74% | 10,767 |
| Sep 24, 2025 | 32.62 | 32.62 | 31.79 | 32.32 | 32.32 | 0.42% | 13,185 |
| Sep 23, 2025 | 32.81 | 32.81 | 31.53 | 32.18 | 32.18 | -0.14% | 14,336 |
| Sep 22, 2025 | 31.84 | 32.61 | 31.18 | 32.23 | 32.23 | 2.04% | 29,406 |
| Sep 19, 2025 | 30.98 | 31.59 | 30.98 | 31.59 | 31.58 | 3.73% | 16,501 |
| Sep 18, 2025 | 30.81 | 31.45 | 30.45 | 30.45 | 30.45 | -0.87% | 25,408 |
| Sep 17, 2025 | 30.09 | 30.72 | 29.27 | 30.72 | 30.72 | 2.94% | 14,265 |
| Sep 16, 2025 | 29.31 | 29.93 | 28.78 | 29.84 | 29.84 | 3.51% | 6,638 |
| Sep 15, 2025 | 28.61 | 29.03 | 28.54 | 28.83 | 28.83 | 5.56% | 4,936 |
| Sep 12, 2025 | 26.93 | 27.31 | 26.93 | 27.31 | 27.31 | 10.74% | 5,323 |
| Sep 11, 2025 | 24.07 | 24.75 | 23.82 | 24.66 | 24.66 | 2.53% | 4,072 |
| Sep 10, 2025 | 24.34 | 24.65 | 24.05 | 24.05 | 24.05 | -0.26% | 8,843 |
| Sep 9, 2025 | 23.32 | 24.29 | 23.32 | 24.11 | 24.11 | 5.07% | 6,926 |
| Sep 8, 2025 | 23.19 | 23.19 | 22.72 | 22.95 | 22.95 | -0.85% | 2,750 |
| Sep 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.82% | 169 |
| Sep 4, 2025 | 23.10 | 23.58 | 23.10 | 23.58 | 23.57 | 3.17% | 2,694 |
| Sep 3, 2025 | 23.24 | 23.35 | 22.85 | 22.85 | 22.85 | -1.11% | 1,374 |
| Sep 2, 2025 | 22.20 | 23.17 | 22.20 | 23.11 | 23.11 | -0.32% | 754 |
| Aug 29, 2025 | 23.40 | 23.40 | 23.00 | 23.18 | 23.18 | -4.84% | 2,277 |
| Aug 28, 2025 | 24.01 | 24.40 | 23.95 | 24.36 | 24.36 | 1.91% | 1,617 |
| Aug 27, 2025 | 23.74 | 24.18 | 23.74 | 23.90 | 23.90 | 0.12% | 436 |
| Aug 26, 2025 | 23.35 | 23.88 | 23.35 | 23.88 | 23.88 | 3.71% | 1,117 |
| 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 |