VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
20.21
+0.12 (0.60%)
Oct 24, 2025, 4:00 PM EDT - Market closed

ACKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.2020.2620.1520.2120.210.60%73,734
Oct 23, 202519.9920.1519.9320.0920.090.70%59,041
Oct 22, 202519.9420.0519.8819.9519.95-0.18%50,759
Oct 21, 202519.9320.0619.9319.9919.99-0.12%29,073
Oct 20, 202519.8920.0319.8920.0120.010.81%45,592
Oct 17, 202519.7419.8519.7019.8519.850.25%35,493
Oct 16, 202520.0620.0619.7219.8019.80-1.20%39,661
Oct 15, 202520.0920.1619.9420.0420.040.57%25,612
Oct 14, 202519.8020.0419.6519.9319.930.29%26,028
Oct 13, 202519.9019.9019.7019.8719.871.74%74,877
Oct 10, 202519.9920.0919.5019.5319.53-2.35%104,376
Oct 9, 202520.3020.3019.9520.0020.00-0.84%63,969
Oct 8, 202520.1620.1920.0220.1720.170.35%54,897
Oct 7, 202520.3820.3820.0520.1020.10-0.83%85,095
Oct 6, 202520.2020.3020.0820.2720.270.84%112,244
Oct 3, 202520.1020.2120.0520.1020.100.10%78,836
Oct 2, 202520.0820.0819.9020.0820.080.45%110,293
Oct 1, 202520.0420.0519.9019.9919.990.10%113,352
Sep 30, 202520.1420.1419.8019.9719.97-0.75%136,485
Sep 29, 202520.2020.2020.0320.1220.12-0.79%141,962
Sep 26, 202520.3020.3020.1220.2820.030.66%48,336
Sep 25, 202519.9920.1919.9920.1519.90-0.56%117,860
Sep 24, 202520.4220.4320.1820.2620.01-0.78%87,248
Sep 23, 202520.6920.6920.4120.4220.17-0.87%132,345
Sep 22, 202520.6220.6720.5020.6020.350.19%119,888
Sep 19, 202520.4520.5620.3520.5620.311.00%104,352
Sep 18, 202520.3820.4020.2220.3620.110.69%129,032
Sep 17, 202520.4920.4920.1120.2219.97-0.90%202,598
Sep 16, 202520.5520.5520.3820.4020.15-309,521
Sep 15, 202520.3420.4020.2320.4020.151.34%482,541
Sep 12, 202520.4020.4020.0720.1319.88-0.34%66,520
Sep 11, 202520.0520.2520.0120.2019.950.84%119,375
Sep 10, 202520.7220.7219.9720.0319.78-0.69%275,285