Get the Stockscreener App
25.09
0.04%
0.01
VistaShares Shield S&P 500 Enhanced Protection ETF Stock (VOOB) Price History
The historical daily chart and data for VistaShares Shield S&P 500 Enhanced Protection ETF stock (VOOB), show that the latest closing stock price as of October 09, 2026, is $25.09.
- VistaShares Shield S&P 500 Enhanced Protection ETF all-time high stock price is $25.25, occurred on October 06, 2026.
- The lowest VistaShares Shield S&P 500 Enhanced Protection ETF stock price recorded was $24.96 on October 05, 2026. Since then, VistaShares Shield S&P 500 Enhanced Protection ETF's stock price has risen over 0.52% to $25.09 now.
- The 52-week high stock price for VOOB is $25.25, representing a 0.64% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for VOOB is $24.96, indicating a -0.51% decrease from the current share price, occurred on October 05, 2026.
The table below shows more information about VOOB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $25.09 | $25.09 | $0.00 | 16.00 | +0.04% |
| Oct 08, 2026 | $25.08 | $25.07 | $0.010 | 472.0 | -0.14% |
| Oct 07, 2026 | $25.11 | $25.11 | $0.00 | 107.0 | +0.10% |
| Oct 06, 2026 | $25.25 | $25.08 | $0.17 | 599.0 | +0.00% |
| Oct 05, 2026 | $25.14 | $24.96 | $0.1787 | 5,994.0 | +0.20% |
| Oct 02, 2026 | $25.12 | $25.04 | $0.08 | 4,845.0 | +0.10% |
| Oct 01, 2026 | $25.02 | $25.02 | $0.00 | 91.00 | -0.04% |
| Sep 30, 2026 | $25.02 | $25.02 | $0.00 | 61.00 | +0.08% |
| Sep 29, 2026 | $25.00 | $25.00 | $0.00 | 69.00 | -0.06% |
| Sep 28, 2026 | $25.08 | $25.02 | $0.06 | 1,641.0 | +0.04% |
| Sep 25, 2026 | $25.01 | $25.00 | $0.01 | 134.0 | -0.08% |
| Sep 24, 2026 | $25.08 | $25.03 | $0.05 | 312.0 | +0.12% |
| Sep 23, 2026 | $25.00 | $25.00 | $0.00 | 115.0 | -0.02% |
VistaShares Shield S&P 500 Enhanced Protection ETF Stock (VOOB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VistaShares Shield S&P 500 Enhanced Protection ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOOB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VistaShares Shield S&P 500 Enhanced Protection ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
VistaShares Shield S&P 500 Enhanced Protection ETF Stock (VOOB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.25 | $24.96 | $0.2887 | 12,124.0 | +0.26% |
| Sep, 2026 | $25.12 | $25.00 | $0.12 | 2,784.0 | +0.00% |
0.50%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):