VistaShares Animal Spirits Daily 2X Strategy ETF (WILD)
NYSEARCA: WILD · Real-Time Price · USD
20.70
-1.18 (-5.40%)
At close: Jun 27, 2025, 4:00 PM
20.70
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
WILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.53 | 21.72 | 21.36 | 21.12 | - | -3.47% | 1,230 |
| Jun 26, 2025 | 21.67 | 21.89 | 21.61 | 21.88 | 21.88 | 3.54% | 1,434 |
| Jun 25, 2025 | 21.15 | 21.32 | 20.80 | 21.13 | 21.13 | 2.86% | 2,995 |
| Jun 24, 2025 | 20.20 | 20.69 | 20.20 | 20.54 | 20.54 | 3.54% | 4,401 |
| Jun 23, 2025 | 19.72 | 20.29 | 19.72 | 19.84 | 19.84 | 0.57% | 7,876 |
| Jun 20, 2025 | 20.34 | 20.34 | 19.73 | 19.73 | 19.73 | -0.87% | 5,780 |
| Jun 18, 2025 | 19.73 | 20.06 | 19.73 | 19.90 | 19.90 | 1.46% | 3,412 |
| Jun 17, 2025 | 20.28 | 20.28 | 19.32 | 19.61 | 19.61 | -3.65% | 4,341 |
| Jun 16, 2025 | 20.28 | 20.63 | 20.28 | 20.36 | 20.36 | 4.59% | 13,017 |
| Jun 13, 2025 | 19.44 | 19.80 | 19.29 | 19.46 | 19.46 | -0.72% | 3,413 |
| Jun 12, 2025 | 19.67 | 20.05 | 19.59 | 19.61 | 19.61 | -1.89% | 9,182 |
| Jun 11, 2025 | 20.30 | 20.43 | 19.90 | 19.98 | 19.98 | 0.49% | 4,041 |
| Jun 10, 2025 | 19.60 | 19.93 | 19.35 | 19.89 | 19.89 | 2.60% | 7,809 |
| Jun 9, 2025 | 18.13 | 19.38 | 18.13 | 19.38 | 19.38 | 4.88% | 2,220 |
| Jun 6, 2025 | 18.25 | 18.48 | 18.08 | 18.48 | 18.48 | 6.91% | 10,019 |
| Jun 5, 2025 | 19.60 | 20.47 | 17.14 | 17.29 | 17.29 | -12.92% | 13,582 |