VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
19.62
-0.33 (-1.65%)
At close: Feb 3, 2026, 4:00 PM EST
19.40
-0.22 (-1.12%)
Pre-market: Feb 4, 2026, 8:00 AM EST
ACKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 19.90 | 19.92 | 19.49 | 19.62 | 19.62 | -1.63% | 34,364 |
| Feb 2, 2026 | 19.74 | 19.98 | 19.70 | 19.95 | 19.95 | 0.86% | 31,207 |
| Jan 30, 2026 | 19.80 | 19.91 | 19.67 | 19.78 | 19.78 | -0.90% | 45,731 |
| Jan 29, 2026 | 20.00 | 20.00 | 19.65 | 19.96 | 19.95 | 0.44% | 69,363 |
| Jan 28, 2026 | 19.95 | 20.03 | 19.81 | 19.87 | 19.87 | -0.56% | 66,232 |
| Jan 27, 2026 | 20.01 | 20.02 | 19.90 | 19.98 | 19.98 | 0.30% | 50,192 |
| Jan 26, 2026 | 20.06 | 20.06 | 19.90 | 19.92 | 19.92 | -1.43% | 50,868 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.12 | 20.21 | 19.96 | 0.27% | 28,054 |
| Jan 22, 2026 | 20.22 | 20.37 | 20.15 | 20.16 | 19.90 | 0.03% | 29,475 |
| Jan 21, 2026 | 20.05 | 20.26 | 19.98 | 20.15 | 19.90 | 1.10% | 51,494 |
| Jan 20, 2026 | 20.12 | 20.14 | 19.91 | 19.93 | 19.68 | -2.21% | 56,308 |
| Jan 16, 2026 | 20.43 | 20.43 | 20.25 | 20.38 | 20.13 | -0.05% | 25,232 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.33 | 20.39 | 20.14 | 0.18% | 39,322 |
| Jan 14, 2026 | 20.35 | 20.36 | 20.20 | 20.35 | 20.10 | -0.18% | 26,463 |
| Jan 13, 2026 | 20.50 | 20.50 | 20.31 | 20.39 | 20.14 | -0.02% | 365,622 |
| Jan 12, 2026 | 20.23 | 20.46 | 20.23 | 20.40 | 20.14 | - | 34,041 |
| Jan 9, 2026 | 20.38 | 20.40 | 20.28 | 20.40 | 20.14 | 0.02% | 32,604 |
| Jan 8, 2026 | 20.31 | 20.39 | 20.12 | 20.39 | 20.14 | 1.04% | 17,028 |
| Jan 7, 2026 | 20.24 | 20.40 | 20.10 | 20.18 | 19.93 | -0.27% | 118,808 |
| Jan 6, 2026 | 19.89 | 20.25 | 19.89 | 20.23 | 19.98 | 1.82% | 52,285 |
| Jan 5, 2026 | 19.80 | 19.96 | 19.66 | 19.87 | 19.62 | 0.68% | 23,089 |
| Jan 2, 2026 | 19.80 | 19.80 | 19.66 | 19.74 | 19.49 | 0.51% | 18,628 |
| Dec 31, 2025 | 19.81 | 19.85 | 19.63 | 19.64 | 19.39 | -0.64% | 39,696 |
| Dec 30, 2025 | 19.76 | 19.82 | 19.75 | 19.76 | 19.52 | 0.12% | 21,163 |
| Dec 29, 2025 | 19.70 | 19.79 | 19.70 | 19.74 | 19.49 | -1.30% | 125,251 |
| Dec 26, 2025 | 19.90 | 20.02 | 19.90 | 20.00 | 19.50 | 0.08% | 11,034 |
| Dec 24, 2025 | 19.90 | 20.00 | 19.87 | 19.99 | 19.49 | 0.58% | 8,105 |
| Dec 23, 2025 | 19.96 | 19.96 | 19.85 | 19.87 | 19.38 | -0.03% | 10,472 |
| Dec 22, 2025 | 19.87 | 19.91 | 19.78 | 19.88 | 19.38 | 1.10% | 19,956 |
| Dec 19, 2025 | 19.72 | 19.72 | 19.60 | 19.66 | 19.17 | -0.17% | 50,757 |
| Dec 18, 2025 | 19.71 | 19.78 | 19.68 | 19.69 | 19.20 | 0.89% | 37,585 |
| Dec 17, 2025 | 19.72 | 19.74 | 19.51 | 19.52 | 19.03 | -0.89% | 31,154 |
| Dec 16, 2025 | 19.75 | 19.81 | 19.62 | 19.69 | 19.20 | -0.42% | 38,301 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.75 | 19.78 | 19.29 | -0.69% | 40,835 |
| Dec 12, 2025 | 20.00 | 20.06 | 19.85 | 19.91 | 19.42 | -0.22% | 35,386 |
| Dec 11, 2025 | 19.97 | 19.98 | 19.90 | 19.96 | 19.46 | 0.16% | 28,357 |
| Dec 10, 2025 | 20.17 | 20.17 | 19.80 | 19.93 | 19.43 | -0.72% | 50,871 |
| Dec 9, 2025 | 20.12 | 20.16 | 20.05 | 20.07 | 19.57 | -0.07% | 37,352 |
| Dec 8, 2025 | 20.28 | 20.28 | 20.06 | 20.09 | 19.59 | -0.86% | 36,926 |
| Dec 5, 2025 | 20.31 | 20.31 | 20.22 | 20.26 | 19.76 | 0.31% | 32,920 |
| Dec 4, 2025 | 20.15 | 20.24 | 20.12 | 20.20 | 19.70 | -0.08% | 22,851 |
| Dec 3, 2025 | 20.10 | 20.30 | 20.10 | 20.22 | 19.71 | 0.64% | 29,503 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.01 | 20.09 | 19.59 | 0.28% | 34,352 |
| Dec 1, 2025 | 20.11 | 20.11 | 20.01 | 20.03 | 19.53 | -0.50% | 12,576 |
| Nov 28, 2025 | 20.00 | 20.13 | 20.00 | 20.13 | 19.63 | 0.60% | 20,351 |
| Nov 26, 2025 | 19.96 | 20.07 | 19.89 | 20.01 | 19.51 | 0.40% | 46,506 |
| Nov 25, 2025 | 19.62 | 19.94 | 19.62 | 19.93 | 19.44 | 1.28% | 54,981 |
| Nov 24, 2025 | 19.49 | 19.68 | 19.49 | 19.68 | 19.19 | 0.42% | 17,533 |
| Nov 21, 2025 | 19.45 | 19.68 | 19.38 | 19.60 | 18.88 | 1.44% | 60,465 |
| Nov 20, 2025 | 19.92 | 19.92 | 19.30 | 19.32 | 18.61 | -1.72% | 59,071 |