VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
17.40
-0.20 (-1.14%)
Sep 15, 2026, 10:10 AM EDT - Market open
ACKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 17.58 | 17.60 | 17.58 | 17.60 | - | - | 62 |
| Sep 14, 2026 | 17.65 | 17.65 | 17.46 | 17.60 | 17.60 | 0.92% | 27,399 |
| Sep 11, 2026 | 17.46 | 17.48 | 17.36 | 17.44 | 17.44 | 0.40% | 56,937 |
| Sep 10, 2026 | 17.38 | 17.44 | 17.34 | 17.37 | 17.37 | -0.68% | 20,754 |
| Sep 9, 2026 | 17.63 | 17.63 | 17.49 | 17.49 | 17.49 | -0.91% | 14,012 |
| Sep 8, 2026 | 17.81 | 17.81 | 17.63 | 17.65 | 17.65 | -1.51% | 13,073 |
| Sep 4, 2026 | 18.01 | 18.01 | 17.89 | 17.92 | 17.92 | -0.42% | 12,409 |
| Sep 3, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | 1.04% | 28,696 |
| Sep 2, 2026 | 17.76 | 17.87 | 17.76 | 17.81 | 17.81 | 0.56% | 53,034 |
| Sep 1, 2026 | 17.81 | 17.81 | 17.69 | 17.71 | 17.71 | -1.12% | 37,814 |
| Aug 31, 2026 | 17.99 | 18.02 | 17.84 | 17.91 | 17.91 | -0.83% | 45,139 |
| Aug 28, 2026 | 17.88 | 18.15 | 17.88 | 18.06 | 18.06 | 0.73% | 17,469 |
| Aug 27, 2026 | 17.90 | 17.99 | 17.87 | 17.93 | 17.93 | -0.55% | 13,971 |
| Aug 26, 2026 | 18.21 | 18.21 | 18.03 | 18.03 | 18.03 | -0.55% | 6,398 |
| Aug 25, 2026 | 18.03 | 18.13 | 18.03 | 18.13 | 18.13 | 0.33% | 8,836 |
| Aug 24, 2026 | 17.95 | 18.07 | 17.95 | 18.07 | 18.07 | 0.85% | 36,397 |
| Aug 21, 2026 | 18.11 | 18.20 | 18.11 | 18.15 | 17.92 | 0.08% | 15,279 |
| Aug 20, 2026 | 18.19 | 18.26 | 18.12 | 18.13 | 17.90 | -0.17% | 9,920 |
| Aug 19, 2026 | 18.02 | 18.22 | 18.02 | 18.16 | 17.93 | 1.17% | 23,248 |
| Aug 18, 2026 | 18.00 | 18.07 | 17.95 | 17.95 | 17.73 | -0.88% | 21,185 |
| Aug 17, 2026 | 18.31 | 18.31 | 18.05 | 18.11 | 17.88 | -1.20% | 30,316 |
| Aug 14, 2026 | 18.45 | 18.45 | 18.32 | 18.33 | 18.10 | -0.62% | 42,597 |
| Aug 13, 2026 | 18.42 | 18.47 | 18.29 | 18.45 | 18.21 | 1.04% | 20,415 |
| Aug 12, 2026 | 18.55 | 18.55 | 18.20 | 18.26 | 18.03 | -0.84% | 9,449 |
| Aug 11, 2026 | 18.39 | 18.50 | 18.39 | 18.41 | 18.18 | 0.20% | 11,301 |
| Aug 10, 2026 | 18.24 | 18.46 | 18.24 | 18.37 | 18.14 | 0.07% | 25,157 |
| Aug 7, 2026 | 18.20 | 18.36 | 18.20 | 18.36 | 18.13 | 1.77% | 46,159 |
| Aug 6, 2026 | 17.97 | 18.13 | 17.97 | 18.04 | 17.81 | 0.67% | 56,041 |
| Aug 5, 2026 | 18.08 | 18.08 | 17.87 | 17.92 | 17.70 | -0.88% | 15,448 |
| Aug 4, 2026 | 17.96 | 18.15 | 17.96 | 18.08 | 17.85 | 0.33% | 16,820 |
| Aug 3, 2026 | 17.94 | 18.06 | 17.93 | 18.02 | 17.80 | 2.36% | 22,157 |
| Jul 31, 2026 | 17.49 | 17.64 | 17.42 | 17.61 | 17.39 | 2.71% | 35,345 |
| Jul 30, 2026 | 17.16 | 17.16 | 17.01 | 17.14 | 16.93 | 1.36% | 8,511 |
| Jul 29, 2026 | 17.05 | 17.10 | 16.87 | 16.91 | 16.70 | -0.82% | 43,858 |
| Jul 28, 2026 | 16.90 | 17.06 | 16.90 | 17.05 | 16.84 | 0.95% | 23,679 |
| Jul 27, 2026 | 16.85 | 16.96 | 16.84 | 16.89 | 16.68 | 0.91% | 16,763 |
| Jul 24, 2026 | 17.05 | 17.19 | 16.91 | 16.95 | 16.53 | -0.46% | 26,995 |
| Jul 23, 2026 | 17.21 | 17.21 | 16.96 | 17.03 | 16.60 | -2.11% | 28,335 |
| Jul 22, 2026 | 17.50 | 17.53 | 17.32 | 17.40 | 16.96 | -1.11% | 38,384 |
| Jul 21, 2026 | 17.67 | 17.67 | 17.58 | 17.59 | 17.15 | -0.68% | 21,513 |
| Jul 20, 2026 | 17.82 | 17.82 | 17.66 | 17.71 | 17.27 | -0.11% | 25,970 |
| Jul 17, 2026 | 17.92 | 17.92 | 17.73 | 17.73 | 17.29 | -1.66% | 11,551 |
| Jul 16, 2026 | 18.03 | 18.14 | 18.03 | 18.03 | 17.58 | -0.08% | 7,512 |
| Jul 15, 2026 | 17.88 | 18.10 | 17.87 | 18.05 | 17.60 | 1.55% | 10,679 |
| Jul 14, 2026 | 17.63 | 17.86 | 17.63 | 17.77 | 17.33 | -0.59% | 8,644 |
| Jul 13, 2026 | 18.03 | 18.03 | 17.86 | 17.88 | 17.43 | 0.03% | 14,554 |
| Jul 10, 2026 | 17.99 | 17.99 | 17.87 | 17.87 | 17.43 | 0.68% | 19,611 |
| Jul 9, 2026 | 17.50 | 17.76 | 17.49 | 17.75 | 17.31 | 0.97% | 44,369 |
| Jul 8, 2026 | 17.74 | 17.74 | 17.54 | 17.58 | 17.14 | -1.20% | 9,056 |
| Jul 7, 2026 | 17.70 | 17.90 | 17.70 | 17.79 | 17.35 | 0.55% | 9,158 |