VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
20.16
-0.05 (-0.27%)
Dec 4, 2025, 1:12 PM EST - Market open
ACKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.10 | 20.30 | 20.10 | 20.22 | 20.22 | 0.64% | 29,503 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.01 | 20.09 | 20.09 | 0.28% | 34,352 |
| Dec 1, 2025 | 20.11 | 20.11 | 20.01 | 20.03 | 20.03 | -0.50% | 12,566 |
| Nov 28, 2025 | 20.00 | 20.13 | 20.00 | 20.13 | 20.13 | 0.60% | 20,324 |
| Nov 26, 2025 | 19.96 | 20.07 | 19.89 | 20.01 | 20.01 | 0.40% | 46,506 |
| Nov 25, 2025 | 19.62 | 19.94 | 19.62 | 19.93 | 19.93 | 1.28% | 54,981 |
| Nov 24, 2025 | 19.49 | 19.68 | 19.49 | 19.68 | 19.68 | 0.42% | 17,533 |
| Nov 21, 2025 | 19.45 | 19.68 | 19.38 | 19.60 | 19.36 | 1.44% | 60,465 |
| Nov 20, 2025 | 19.92 | 19.92 | 19.30 | 19.32 | 19.08 | -1.72% | 59,071 |
| Nov 19, 2025 | 19.80 | 19.80 | 19.56 | 19.66 | 19.42 | 0.40% | 26,640 |
| Nov 18, 2025 | 19.55 | 19.65 | 19.40 | 19.58 | 19.34 | -0.71% | 59,941 |
| Nov 17, 2025 | 19.98 | 19.98 | 19.57 | 19.72 | 19.48 | -0.18% | 38,828 |
| Nov 14, 2025 | 19.60 | 19.83 | 19.53 | 19.76 | 19.51 | -0.53% | 92,301 |
| Nov 13, 2025 | 20.08 | 20.08 | 19.77 | 19.86 | 19.62 | -1.20% | 75,318 |
| Nov 12, 2025 | 20.08 | 20.20 | 20.05 | 20.10 | 19.85 | 0.19% | 43,958 |
| Nov 11, 2025 | 20.11 | 20.12 | 20.04 | 20.06 | 19.82 | -0.33% | 27,871 |
| Nov 10, 2025 | 19.75 | 20.13 | 19.75 | 20.13 | 19.88 | 1.87% | 61,809 |
| Nov 7, 2025 | 19.66 | 19.76 | 19.50 | 19.76 | 19.52 | - | 46,668 |
| Nov 6, 2025 | 19.80 | 19.84 | 19.69 | 19.76 | 19.52 | -0.45% | 26,185 |
| Nov 5, 2025 | 19.73 | 19.89 | 19.70 | 19.85 | 19.61 | 0.40% | 17,315 |
| Nov 4, 2025 | 19.70 | 19.77 | 19.56 | 19.77 | 19.53 | -1.10% | 32,048 |
| Nov 3, 2025 | 19.79 | 19.99 | 19.79 | 19.99 | 19.74 | 0.79% | 20,555 |
| Oct 31, 2025 | 19.88 | 19.90 | 19.75 | 19.83 | 19.59 | 0.40% | 41,032 |
| Oct 30, 2025 | 19.80 | 19.97 | 19.68 | 19.75 | 19.51 | -1.43% | 50,282 |
| Oct 29, 2025 | 20.04 | 20.09 | 19.93 | 20.04 | 19.79 | -0.15% | 64,917 |
| Oct 28, 2025 | 20.18 | 20.21 | 20.07 | 20.07 | 19.82 | -0.37% | 40,020 |
| Oct 27, 2025 | 20.20 | 20.20 | 20.02 | 20.15 | 19.90 | -0.32% | 28,872 |
| Oct 24, 2025 | 20.20 | 20.26 | 20.15 | 20.21 | 19.71 | 0.60% | 73,734 |
| Oct 23, 2025 | 19.99 | 20.15 | 19.93 | 20.09 | 19.60 | 0.70% | 59,041 |
| Oct 22, 2025 | 19.94 | 20.05 | 19.88 | 19.95 | 19.46 | -0.18% | 50,759 |
| Oct 21, 2025 | 19.93 | 20.06 | 19.93 | 19.99 | 19.49 | -0.12% | 29,073 |
| Oct 20, 2025 | 19.89 | 20.03 | 19.89 | 20.01 | 19.52 | 0.81% | 45,592 |
| Oct 17, 2025 | 19.74 | 19.85 | 19.70 | 19.85 | 19.36 | 0.25% | 35,493 |
| Oct 16, 2025 | 20.06 | 20.06 | 19.72 | 19.80 | 19.31 | -1.20% | 39,661 |
| Oct 15, 2025 | 20.09 | 20.16 | 19.94 | 20.04 | 19.55 | 0.57% | 25,612 |
| Oct 14, 2025 | 19.80 | 20.04 | 19.65 | 19.93 | 19.44 | 0.29% | 26,028 |
| Oct 13, 2025 | 19.90 | 19.90 | 19.70 | 19.87 | 19.38 | 1.74% | 74,877 |
| Oct 10, 2025 | 19.99 | 20.09 | 19.50 | 19.53 | 19.05 | -2.35% | 104,376 |
| Oct 9, 2025 | 20.30 | 20.30 | 19.95 | 20.00 | 19.51 | -0.84% | 63,969 |
| Oct 8, 2025 | 20.16 | 20.19 | 20.02 | 20.17 | 19.67 | 0.35% | 54,897 |
| Oct 7, 2025 | 20.38 | 20.38 | 20.05 | 20.10 | 19.61 | -0.83% | 85,095 |
| Oct 6, 2025 | 20.20 | 20.30 | 20.08 | 20.27 | 19.77 | 0.84% | 112,244 |
| Oct 3, 2025 | 20.10 | 20.21 | 20.05 | 20.10 | 19.61 | 0.10% | 78,836 |
| Oct 2, 2025 | 20.08 | 20.08 | 19.90 | 20.08 | 19.59 | 0.45% | 110,293 |
| Oct 1, 2025 | 20.04 | 20.05 | 19.90 | 19.99 | 19.50 | 0.10% | 113,352 |
| Sep 30, 2025 | 20.14 | 20.14 | 19.80 | 19.97 | 19.48 | -0.75% | 136,485 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.03 | 20.12 | 19.63 | -0.79% | 141,962 |
| Sep 26, 2025 | 20.30 | 20.30 | 20.12 | 20.28 | 19.54 | 0.66% | 48,336 |
| Sep 25, 2025 | 19.99 | 20.19 | 19.99 | 20.15 | 19.41 | -0.56% | 117,860 |
| Sep 24, 2025 | 20.42 | 20.43 | 20.18 | 20.26 | 19.52 | -0.78% | 87,248 |