VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
20.10
+0.02 (0.10%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ACKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.10 | 20.21 | 20.05 | 20.10 | 20.10 | 0.10% | 78,836 |
| Oct 2, 2025 | 20.08 | 20.08 | 19.90 | 20.08 | 20.08 | 0.45% | 110,293 |
| Oct 1, 2025 | 20.04 | 20.05 | 19.90 | 19.99 | 19.99 | 0.10% | 113,352 |
| Sep 30, 2025 | 20.14 | 20.14 | 19.80 | 19.97 | 19.97 | -0.75% | 136,485 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.03 | 20.12 | 20.12 | -0.79% | 141,962 |
| Sep 26, 2025 | 20.30 | 20.30 | 20.12 | 20.28 | 20.03 | 0.66% | 48,336 |
| Sep 25, 2025 | 19.99 | 20.19 | 19.99 | 20.15 | 19.90 | -0.56% | 117,860 |
| Sep 24, 2025 | 20.42 | 20.43 | 20.18 | 20.26 | 20.01 | -0.78% | 87,248 |
| Sep 23, 2025 | 20.69 | 20.69 | 20.41 | 20.42 | 20.17 | -0.87% | 132,345 |
| Sep 22, 2025 | 20.62 | 20.67 | 20.50 | 20.60 | 20.35 | 0.19% | 119,888 |
| Sep 19, 2025 | 20.45 | 20.56 | 20.35 | 20.56 | 20.31 | 1.00% | 104,352 |
| Sep 18, 2025 | 20.38 | 20.40 | 20.22 | 20.36 | 20.11 | 0.69% | 129,032 |
| Sep 17, 2025 | 20.49 | 20.49 | 20.11 | 20.22 | 19.97 | -0.90% | 202,598 |
| Sep 16, 2025 | 20.55 | 20.55 | 20.38 | 20.40 | 20.15 | - | 309,521 |
| Sep 15, 2025 | 20.34 | 20.40 | 20.23 | 20.40 | 20.15 | 1.34% | 482,541 |
| Sep 12, 2025 | 20.40 | 20.40 | 20.07 | 20.13 | 19.88 | -0.34% | 66,520 |
| Sep 11, 2025 | 20.05 | 20.25 | 20.01 | 20.20 | 19.95 | 0.84% | 119,375 |
| Sep 10, 2025 | 20.72 | 20.72 | 19.97 | 20.03 | 19.78 | -0.69% | 275,285 |