VistaShares Target 15 Berkshire Select Income ETF (OMAH)
NYSEARCA: OMAH · Real-Time Price · USD
19.44
0.00 (0.00%)
Aug 14, 2025, 2:31 PM - Market open
OMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.39 | 19.42 | 19.38 | 19.40 | - | -0.21% | 156,321 |
| Aug 13, 2025 | 19.28 | 19.45 | 19.28 | 19.44 | 19.44 | 0.88% | 484,521 |
| Aug 12, 2025 | 19.15 | 19.28 | 19.15 | 19.27 | 19.27 | 0.63% | 491,902 |
| Aug 11, 2025 | 19.23 | 19.23 | 19.11 | 19.15 | 19.15 | -0.42% | 454,267 |
| Aug 8, 2025 | 19.10 | 19.23 | 19.06 | 19.23 | 19.23 | 1.05% | 520,515 |
| Aug 7, 2025 | 19.07 | 19.13 | 18.97 | 19.03 | 19.03 | 0.11% | 431,666 |
| Aug 6, 2025 | 19.00 | 19.05 | 18.92 | 19.01 | 19.01 | 0.53% | 500,655 |
| Aug 5, 2025 | 18.95 | 18.98 | 18.89 | 18.91 | 18.91 | -0.05% | 564,843 |
| Aug 4, 2025 | 18.90 | 18.95 | 18.84 | 18.92 | 18.92 | 0.26% | 815,844 |
| Aug 1, 2025 | 18.92 | 18.98 | 18.79 | 18.87 | 18.87 | -0.89% | 802,973 |
| Jul 31, 2025 | 19.19 | 19.19 | 18.99 | 19.04 | 19.04 | -0.78% | 887,770 |
| Jul 30, 2025 | 19.32 | 19.32 | 19.11 | 19.19 | 19.19 | -0.67% | 974,547 |
| Jul 29, 2025 | 19.49 | 19.49 | 19.28 | 19.32 | 19.32 | -0.41% | 870,444 |
| Jul 28, 2025 | 19.48 | 19.48 | 19.36 | 19.40 | 19.40 | -1.52% | 870,314 |
| Jul 25, 2025 | 19.67 | 19.70 | 19.54 | 19.70 | 19.45 | 0.25% | 2,371,232 |
| Jul 24, 2025 | 19.69 | 19.72 | 19.60 | 19.65 | 19.40 | -0.05% | 877,681 |
| Jul 23, 2025 | 19.57 | 19.66 | 19.57 | 19.66 | 19.41 | 0.51% | 868,426 |
| Jul 22, 2025 | 19.48 | 19.56 | 19.43 | 19.56 | 19.32 | 0.67% | 1,466,514 |
| Jul 21, 2025 | 19.47 | 19.49 | 19.39 | 19.43 | 19.19 | 0.05% | 3,109,091 |
| Jul 18, 2025 | 19.50 | 19.50 | 19.39 | 19.42 | 19.18 | -0.26% | 604,869 |
| Jul 17, 2025 | 19.35 | 19.49 | 19.30 | 19.47 | 19.23 | 0.72% | 445,138 |
| Jul 16, 2025 | 19.40 | 19.40 | 19.19 | 19.33 | 19.09 | -0.05% | 728,408 |
| Jul 15, 2025 | 19.53 | 19.53 | 19.30 | 19.34 | 19.10 | -0.97% | 997,761 |
| Jul 14, 2025 | 19.52 | 19.53 | 19.47 | 19.53 | 19.29 | 0.05% | 590,068 |
| Jul 11, 2025 | 19.54 | 19.54 | 19.46 | 19.52 | 19.28 | -0.31% | 597,275 |
| Jul 10, 2025 | 19.49 | 19.59 | 19.44 | 19.58 | 19.34 | 0.46% | 615,732 |
| Jul 9, 2025 | 19.50 | 19.51 | 19.39 | 19.49 | 19.25 | 0.05% | 671,291 |
| Jul 8, 2025 | 19.46 | 19.50 | 19.38 | 19.48 | 19.24 | 0.15% | 542,547 |
| Jul 7, 2025 | 19.54 | 19.55 | 19.36 | 19.45 | 19.21 | -0.51% | 1,014,560 |
| Jul 3, 2025 | 19.50 | 19.55 | 19.46 | 19.55 | 19.31 | 0.51% | 619,605 |
| Jul 2, 2025 | 19.45 | 19.49 | 19.38 | 19.45 | 19.21 | - | 844,131 |
| Jul 1, 2025 | 19.25 | 19.46 | 19.23 | 19.45 | 19.21 | 0.78% | 793,127 |
| Jun 30, 2025 | 19.23 | 19.30 | 19.19 | 19.30 | 19.06 | 0.57% | 784,064 |
| Jun 27, 2025 | 19.17 | 19.21 | 19.12 | 19.19 | 18.95 | 0.37% | 703,295 |
| Jun 26, 2025 | 19.14 | 19.14 | 19.07 | 19.12 | 18.88 | 0.10% | 810,158 |
| Jun 25, 2025 | 19.16 | 19.18 | 19.06 | 19.10 | 18.86 | -0.31% | 914,544 |
| Jun 24, 2025 | 19.13 | 19.18 | 19.08 | 19.16 | 18.92 | 0.42% | 1,004,257 |
| Jun 23, 2025 | 19.04 | 19.08 | 18.90 | 19.08 | 18.84 | -0.63% | 1,073,970 |
| Jun 20, 2025 | 19.14 | 19.22 | 19.13 | 19.20 | 18.73 | 0.63% | 1,133,373 |
| Jun 18, 2025 | 19.18 | 19.18 | 19.03 | 19.08 | 18.61 | -0.16% | 993,781 |
| Jun 17, 2025 | 19.14 | 19.18 | 19.08 | 19.11 | 18.64 | -0.21% | 1,100,008 |
| Jun 16, 2025 | 19.16 | 19.21 | 19.10 | 19.15 | 18.68 | 0.47% | 378,964 |
| Jun 13, 2025 | 19.15 | 19.18 | 19.01 | 19.06 | 18.59 | -1.09% | 579,343 |
| Jun 12, 2025 | 19.23 | 19.27 | 19.15 | 19.27 | 18.80 | 0.05% | 439,710 |
| Jun 11, 2025 | 19.36 | 19.36 | 19.20 | 19.26 | 18.79 | -0.36% | 461,816 |
| Jun 10, 2025 | 19.33 | 19.34 | 19.24 | 19.33 | 18.85 | 0.31% | 401,649 |
| Jun 9, 2025 | 19.33 | 19.34 | 19.20 | 19.27 | 18.80 | -0.16% | 566,681 |
| Jun 6, 2025 | 19.20 | 19.30 | 19.18 | 19.30 | 18.82 | 1.05% | 401,178 |
| Jun 5, 2025 | 19.18 | 19.19 | 19.06 | 19.10 | 18.63 | -0.21% | 445,933 |
| Jun 4, 2025 | 19.20 | 19.24 | 19.13 | 19.14 | 18.67 | -0.26% | 409,025 |