VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
17.30
-0.12 (-0.69%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ACKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.35 | 17.37 | 17.28 | 17.30 | 17.30 | -0.69% | 11,479 |
| Oct 22, 2026 | 17.40 | 17.53 | 17.39 | 17.42 | 17.42 | -0.51% | 27,550 |
| Oct 21, 2026 | 17.56 | 17.60 | 17.50 | 17.51 | 17.51 | -0.30% | 10,617 |
| Oct 20, 2026 | 17.51 | 17.66 | 17.51 | 17.56 | 17.56 | 0.48% | 9,684 |
| Oct 19, 2026 | 17.46 | 17.54 | 17.45 | 17.48 | 17.48 | 0.06% | 3,964 |
| Oct 16, 2026 | 17.72 | 17.76 | 17.44 | 17.47 | 17.47 | -1.31% | 4,247 |
| Oct 15, 2026 | 17.48 | 17.71 | 17.48 | 17.70 | 17.70 | 1.88% | 6,801 |
| Oct 14, 2026 | 17.68 | 17.68 | 17.31 | 17.37 | 17.37 | -1.90% | 31,487 |
| Oct 13, 2026 | 17.73 | 17.75 | 17.69 | 17.71 | 17.71 | 0.51% | 3,800 |
| Oct 12, 2026 | 17.56 | 17.70 | 17.56 | 17.62 | 17.62 | 0.17% | 14,519 |
| Oct 9, 2026 | 17.55 | 17.62 | 17.49 | 17.59 | 17.59 | 0.95% | 2,837 |
| Oct 8, 2026 | 17.38 | 17.42 | 17.30 | 17.42 | 17.42 | 0.28% | 13,487 |
| Oct 7, 2026 | 17.36 | 17.41 | 17.30 | 17.38 | 17.38 | -0.55% | 29,019 |
| Oct 6, 2026 | 17.38 | 17.51 | 17.38 | 17.47 | 17.47 | 0.64% | 22,854 |
| Oct 5, 2026 | 17.13 | 17.41 | 17.13 | 17.36 | 17.36 | 0.87% | 10,115 |
| Oct 2, 2026 | 17.24 | 17.25 | 17.15 | 17.21 | 17.21 | 0.36% | 7,173 |
| Oct 1, 2026 | 17.22 | 17.22 | 17.01 | 17.15 | 17.15 | -0.70% | 15,065 |
| Sep 30, 2026 | 17.30 | 17.32 | 17.25 | 17.27 | 17.27 | -0.46% | 14,904 |
| Sep 29, 2026 | 17.23 | 17.35 | 17.18 | 17.35 | 17.35 | 0.52% | 9,560 |
| Sep 28, 2026 | 17.20 | 17.29 | 17.14 | 17.26 | 17.26 | -0.36% | 21,053 |
| Sep 25, 2026 | 17.47 | 17.59 | 17.42 | 17.54 | 17.32 | 0.49% | 60,112 |
| Sep 24, 2026 | 17.43 | 17.46 | 17.33 | 17.46 | 17.24 | 0.09% | 14,179 |
| Sep 23, 2026 | 17.55 | 17.58 | 17.44 | 17.44 | 17.22 | -0.81% | 11,068 |
| Sep 22, 2026 | 17.71 | 17.77 | 17.58 | 17.58 | 17.36 | -0.73% | 15,268 |
| Sep 21, 2026 | 17.40 | 17.75 | 17.40 | 17.71 | 17.49 | 2.48% | 7,841 |
| Sep 18, 2026 | 17.24 | 17.33 | 17.19 | 17.28 | 17.07 | -0.21% | 44,640 |
| Sep 17, 2026 | 17.49 | 17.49 | 17.30 | 17.32 | 17.11 | -0.23% | 4,242 |
| Sep 16, 2026 | 17.53 | 17.56 | 17.30 | 17.36 | 17.14 | -0.34% | 19,753 |
| Sep 15, 2026 | 17.42 | 17.49 | 17.37 | 17.42 | 17.20 | -1.02% | 18,542 |
| Sep 14, 2026 | 17.65 | 17.65 | 17.46 | 17.60 | 17.38 | 0.92% | 27,415 |
| Sep 11, 2026 | 17.46 | 17.48 | 17.36 | 17.44 | 17.22 | 0.40% | 56,937 |
| Sep 10, 2026 | 17.38 | 17.44 | 17.34 | 17.37 | 17.15 | -0.68% | 20,755 |
| Sep 9, 2026 | 17.63 | 17.63 | 17.49 | 17.49 | 17.27 | -0.91% | 14,014 |
| Sep 8, 2026 | 17.81 | 17.81 | 17.63 | 17.65 | 17.43 | -1.51% | 13,273 |
| Sep 4, 2026 | 18.01 | 18.01 | 17.89 | 17.92 | 17.70 | -0.42% | 12,416 |
| Sep 3, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 17.77 | 1.04% | 28,699 |
| Sep 2, 2026 | 17.76 | 17.87 | 17.76 | 17.81 | 17.59 | 0.56% | 53,035 |
| Sep 1, 2026 | 17.81 | 17.81 | 17.69 | 17.71 | 17.49 | -1.12% | 37,815 |
| Aug 31, 2026 | 17.99 | 18.02 | 17.84 | 17.91 | 17.69 | -0.83% | 45,265 |
| Aug 28, 2026 | 17.88 | 18.15 | 17.88 | 18.06 | 17.84 | 0.73% | 18,148 |
| Aug 27, 2026 | 17.90 | 17.99 | 17.87 | 17.93 | 17.71 | -0.55% | 14,001 |
| Aug 26, 2026 | 18.21 | 18.21 | 18.03 | 18.03 | 17.81 | -0.55% | 6,399 |
| Aug 25, 2026 | 18.03 | 18.13 | 18.03 | 18.13 | 17.91 | 0.33% | 8,836 |
| Aug 24, 2026 | 17.95 | 18.07 | 17.95 | 18.07 | 17.85 | 0.85% | 36,397 |
| Aug 21, 2026 | 18.11 | 18.20 | 18.11 | 18.15 | 17.70 | 0.08% | 15,279 |
| Aug 20, 2026 | 18.19 | 18.26 | 18.12 | 18.13 | 17.68 | -0.17% | 9,920 |
| Aug 19, 2026 | 18.02 | 18.22 | 18.02 | 18.16 | 17.71 | 1.17% | 23,248 |
| Aug 18, 2026 | 18.00 | 18.07 | 17.95 | 17.95 | 17.51 | -0.88% | 21,185 |
| Aug 17, 2026 | 18.31 | 18.31 | 18.05 | 18.11 | 17.66 | -1.20% | 30,316 |
| Aug 14, 2026 | 18.45 | 18.45 | 18.32 | 18.33 | 17.88 | -0.62% | 42,597 |