VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
17.92
-0.16 (-0.88%)
At close: Aug 5, 2026, 4:00 PM EDT
17.92
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:10 PM EDT
ACKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 18.08 | 18.08 | 17.87 | 17.92 | 17.92 | -0.88% | 15,448 |
| Aug 4, 2026 | 17.96 | 18.15 | 17.96 | 18.08 | 18.08 | 0.33% | 16,819 |
| Aug 3, 2026 | 17.94 | 18.06 | 17.93 | 18.02 | 18.02 | 2.36% | 22,153 |
| Jul 31, 2026 | 17.49 | 17.64 | 17.42 | 17.61 | 17.61 | 2.71% | 35,340 |
| Jul 30, 2026 | 17.16 | 17.16 | 17.01 | 17.14 | 17.14 | 1.36% | 8,501 |
| Jul 29, 2026 | 17.05 | 17.10 | 16.87 | 16.91 | 16.91 | -0.82% | 42,613 |
| Jul 28, 2026 | 16.90 | 17.06 | 16.90 | 17.05 | 17.05 | 0.95% | 23,678 |
| Jul 27, 2026 | 16.85 | 16.96 | 16.84 | 16.89 | 16.89 | 0.91% | 16,763 |
| Jul 24, 2026 | 17.05 | 17.19 | 16.91 | 16.95 | 16.74 | -0.46% | 26,995 |
| Jul 23, 2026 | 17.21 | 17.21 | 16.96 | 17.03 | 16.81 | -2.11% | 28,335 |
| Jul 22, 2026 | 17.50 | 17.53 | 17.32 | 17.40 | 17.18 | -1.11% | 38,384 |
| Jul 21, 2026 | 17.67 | 17.67 | 17.58 | 17.59 | 17.37 | -0.68% | 21,513 |
| Jul 20, 2026 | 17.82 | 17.82 | 17.66 | 17.71 | 17.49 | -0.11% | 25,970 |
| Jul 17, 2026 | 17.92 | 17.92 | 17.73 | 17.73 | 17.51 | -1.66% | 11,551 |
| Jul 16, 2026 | 18.03 | 18.14 | 18.03 | 18.03 | 17.80 | -0.08% | 7,512 |
| Jul 15, 2026 | 17.88 | 18.10 | 17.87 | 18.05 | 17.82 | 1.55% | 10,679 |
| Jul 14, 2026 | 17.63 | 17.86 | 17.63 | 17.77 | 17.55 | -0.59% | 8,644 |
| Jul 13, 2026 | 18.03 | 18.03 | 17.86 | 17.88 | 17.65 | 0.03% | 14,554 |
| Jul 10, 2026 | 17.99 | 17.99 | 17.87 | 17.87 | 17.65 | 0.68% | 19,611 |
| Jul 9, 2026 | 17.50 | 17.76 | 17.49 | 17.75 | 17.53 | 0.97% | 44,369 |
| Jul 8, 2026 | 17.74 | 17.74 | 17.54 | 17.58 | 17.36 | -1.20% | 9,056 |
| Jul 7, 2026 | 17.70 | 17.90 | 17.70 | 17.79 | 17.57 | 0.55% | 9,158 |
| Jul 6, 2026 | 17.72 | 17.75 | 17.60 | 17.70 | 17.47 | -0.07% | 48,558 |
| Jul 2, 2026 | 17.65 | 17.71 | 17.64 | 17.71 | 17.48 | 0.78% | 4,781 |
| Jul 1, 2026 | 17.34 | 17.70 | 17.34 | 17.57 | 17.35 | 1.50% | 28,232 |
| Jun 30, 2026 | 17.24 | 17.33 | 17.24 | 17.31 | 17.09 | -0.35% | 22,746 |
| Jun 29, 2026 | 17.46 | 17.55 | 17.31 | 17.37 | 17.15 | 0.73% | 7,555 |
| Jun 26, 2026 | 17.18 | 17.59 | 17.18 | 17.46 | 17.03 | 1.16% | 22,065 |
| Jun 25, 2026 | 17.40 | 17.40 | 17.18 | 17.26 | 16.83 | -1.26% | 31,059 |
| Jun 24, 2026 | 17.40 | 17.72 | 17.40 | 17.48 | 17.05 | 0.34% | 21,114 |
| Jun 23, 2026 | 17.55 | 17.55 | 17.41 | 17.42 | 16.99 | -0.34% | 34,914 |
| Jun 22, 2026 | 17.60 | 17.72 | 17.45 | 17.48 | 17.05 | -1.84% | 27,761 |
| Jun 18, 2026 | 17.72 | 17.81 | 17.63 | 17.81 | 17.37 | 0.86% | 29,616 |
| Jun 17, 2026 | 18.00 | 18.03 | 17.65 | 17.66 | 17.22 | -2.78% | 19,945 |
| Jun 16, 2026 | 18.11 | 18.20 | 18.11 | 18.16 | 17.71 | 0.26% | 11,884 |
| Jun 15, 2026 | 17.99 | 18.12 | 17.99 | 18.11 | 17.66 | 2.92% | 14,245 |
| Jun 12, 2026 | 17.58 | 17.65 | 17.41 | 17.60 | 17.16 | 0.15% | 11,381 |
| Jun 11, 2026 | 17.67 | 17.67 | 17.30 | 17.57 | 17.14 | -0.06% | 46,372 |
| Jun 10, 2026 | 17.71 | 17.80 | 17.58 | 17.58 | 17.15 | -1.54% | 20,837 |
| Jun 9, 2026 | 17.87 | 18.00 | 17.66 | 17.86 | 17.41 | 0.67% | 12,480 |
| Jun 8, 2026 | 17.87 | 17.88 | 17.69 | 17.74 | 17.30 | -0.97% | 29,587 |
| Jun 5, 2026 | 18.25 | 18.25 | 17.84 | 17.91 | 17.47 | -1.49% | 37,144 |
| Jun 4, 2026 | 18.05 | 18.32 | 18.05 | 18.18 | 17.73 | 0.83% | 19,701 |
| Jun 3, 2026 | 18.15 | 18.15 | 17.98 | 18.03 | 17.58 | -0.72% | 34,138 |
| Jun 2, 2026 | 18.23 | 18.35 | 18.15 | 18.16 | 17.71 | -1.52% | 45,821 |
| Jun 1, 2026 | 18.56 | 18.60 | 18.43 | 18.44 | 17.98 | -0.86% | 31,843 |
| May 29, 2026 | 18.74 | 18.74 | 18.60 | 18.60 | 18.14 | -0.80% | 16,462 |
| May 28, 2026 | 18.82 | 18.82 | 18.68 | 18.75 | 18.29 | 0.11% | 41,064 |
| May 27, 2026 | 18.65 | 18.78 | 18.63 | 18.73 | 18.27 | 0.70% | 289,247 |
| May 26, 2026 | 18.79 | 18.79 | 18.53 | 18.60 | 18.14 | -0.33% | 31,334 |