FIS Tactical Equity ETF (ACTS)
NYSEARCA: ACTS · Real-Time Price · USD
25.00
-0.33 (-1.30%)
Oct 16, 2026, 4:00 PM EDT - Market closed
ACTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.15 | 25.15 | 25.15 | 25.00 | 25.00 | -1.29% | 2,296 |
| Oct 15, 2026 | 24.94 | 25.33 | 24.91 | 25.33 | 25.33 | 0.84% | 17,785 |
| Oct 14, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | -2.06% | 2,325 |
| Oct 13, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.22% | 13 |
| Oct 12, 2026 | 25.86 | 25.86 | 25.70 | 25.70 | 25.70 | -1.53% | 114 |
| Oct 9, 2026 | 25.92 | 26.10 | 25.92 | 26.10 | 26.10 | 0.95% | 1,015 |
| Oct 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.02% | 13 |
| Oct 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.36% | 14 |
| Oct 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.83% | 87 |
| Oct 5, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.71% | 1,418 |
| Oct 2, 2026 | 25.95 | 26.08 | 25.95 | 26.08 | 26.08 | 1.90% | 2,686 |
| Oct 1, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.66% | 74 |
| Sep 30, 2026 | 25.44 | 25.46 | 25.42 | 25.42 | 25.42 | -1.08% | 2,584 |
| Sep 29, 2026 | 25.58 | 25.70 | 25.58 | 25.70 | 25.70 | 0.94% | 289 |
| Sep 28, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | -1.52% | 455 |
| Sep 25, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.85 | 0.93% | 21 |
| Sep 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.29% | 10 |
| Sep 23, 2026 | 25.71 | 25.75 | 25.69 | 25.69 | 25.69 | -1.09% | 798 |
| Sep 22, 2026 | 25.78 | 25.98 | 25.78 | 25.98 | 25.97 | 1.27% | 992 |
| Sep 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.88% | 214 |
| Sep 18, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.01% | 12 |
| Sep 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.84% | 12 |
| Sep 16, 2026 | 25.43 | 25.43 | 25.22 | 25.22 | 25.22 | 0.28% | 475 |
| Sep 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.15% | 226 |
| Sep 14, 2026 | 25.62 | 25.62 | 25.43 | 25.44 | 25.44 | -2.51% | 616 |
| Sep 11, 2026 | 26.11 | 26.11 | 26.09 | 26.09 | 26.09 | 1.42% | 513 |
| Sep 10, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.08% | 13 |
| Sep 9, 2026 | 26.26 | 26.26 | 26.01 | 26.01 | 26.01 | -1.81% | 1,272 |
| Sep 8, 2026 | 26.62 | 26.62 | 26.49 | 26.49 | 26.49 | 0.44% | 1,517 |
| Sep 4, 2026 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.88% | 303 |
| Sep 3, 2026 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 1.11% | 36,440 |
| Sep 2, 2026 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | 0.23% | 2,269 |
| Sep 1, 2026 | 25.81 | 25.84 | 25.78 | 25.80 | 25.79 | -1.27% | 3,000 |
| Aug 31, 2026 | 26.05 | 26.13 | 26.05 | 26.13 | 26.13 | -0.27% | 1,867 |
| Aug 28, 2026 | 26.25 | 26.28 | 26.20 | 26.20 | 26.20 | -1.81% | 3,415 |
| Aug 27, 2026 | 26.75 | 26.75 | 26.68 | 26.68 | 26.68 | -0.16% | 399 |
| Aug 26, 2026 | 26.74 | 26.76 | 26.72 | 26.72 | 26.72 | 0.09% | 4,594 |
| Aug 25, 2026 | 26.59 | 26.70 | 26.59 | 26.70 | 26.70 | 0.80% | 211 |
| Aug 24, 2026 | 26.31 | 26.50 | 26.31 | 26.49 | 26.49 | -0.32% | 11,636 |
| Aug 21, 2026 | 26.37 | 26.62 | 26.33 | 26.57 | 26.57 | 0.80% | 2,691 |
| Aug 20, 2026 | 26.59 | 26.59 | 26.30 | 26.36 | 26.36 | -1.09% | 1,552 |
| Aug 19, 2026 | 26.63 | 26.66 | 26.63 | 26.65 | 26.65 | -0.67% | 3,459 |
| Aug 18, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -3.13% | 15 |
| Aug 17, 2026 | 27.63 | 27.75 | 27.63 | 27.70 | 27.70 | 0.89% | 6,339 |
| Aug 14, 2026 | 27.53 | 27.53 | 27.41 | 27.46 | 27.46 | 0.11% | 1,408 |
| Aug 13, 2026 | 27.62 | 27.62 | 27.43 | 27.43 | 27.43 | -0.27% | 3,541 |
| Aug 12, 2026 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | 1.48% | 4,898 |
| Aug 11, 2026 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 0.13% | 5,239 |
| Aug 10, 2026 | 27.36 | 27.36 | 27.07 | 27.07 | 27.06 | -0.92% | 13,841 |
| Aug 7, 2026 | 26.95 | 27.32 | 26.95 | 27.32 | 27.32 | 0.86% | 7,433 |