FT Vest Laddered Autocallable Barrier & Income ETF (ACYN)
NYSEARCA: ACYN · Real-Time Price · USD
20.77
-0.04 (-0.22%)
May 21, 2026, 2:32 PM EDT - Market open
ACYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 20.84 | 20.88 | 20.70 | 20.74 | - | -0.36% | 1,866,073 |
| May 20, 2026 | 20.79 | 20.86 | 20.74 | 20.81 | 20.81 | -0.19% | 1,339,687 |
| May 19, 2026 | 20.75 | 20.85 | 20.68 | 20.85 | 20.85 | 0.14% | 1,487,077 |
| May 18, 2026 | 20.74 | 20.85 | 20.70 | 20.82 | 20.82 | 0.48% | 1,267,254 |
| May 15, 2026 | 20.76 | 20.87 | 20.69 | 20.72 | 20.72 | -0.19% | 796,581 |
| May 14, 2026 | 20.74 | 20.85 | 20.71 | 20.76 | 20.76 | -0.05% | 1,349,643 |
| May 13, 2026 | 20.79 | 20.84 | 20.70 | 20.77 | 20.77 | -0.05% | 1,776,881 |
| May 12, 2026 | 20.77 | 20.84 | 20.67 | 20.78 | 20.78 | 0.10% | 1,154,165 |
| May 11, 2026 | 20.77 | 20.83 | 20.72 | 20.76 | 20.76 | -0.05% | 821,520 |
| May 8, 2026 | 20.70 | 20.82 | 20.70 | 20.77 | 20.77 | -0.24% | 607,853 |
| May 7, 2026 | 20.70 | 20.82 | 20.62 | 20.82 | 20.82 | 0.14% | 652,279 |
| May 6, 2026 | 20.69 | 20.79 | 20.65 | 20.79 | 20.79 | 0.14% | 797,261 |
| May 5, 2026 | 20.69 | 20.76 | 20.65 | 20.76 | 20.76 | -0.10% | 882,578 |
| May 4, 2026 | 20.75 | 20.78 | 20.62 | 20.78 | 20.78 | 0.58% | 1,112,986 |
| May 1, 2026 | 20.75 | 20.95 | 20.65 | 20.66 | 20.66 | -0.82% | 1,073,754 |
| Apr 30, 2026 | 20.85 | 20.92 | 20.74 | 20.83 | 20.65 | 0.14% | 1,146,069 |
| Apr 29, 2026 | 20.78 | 20.92 | 20.78 | 20.80 | 20.62 | 0.24% | 545,440 |
| Apr 28, 2026 | 20.77 | 20.92 | 20.75 | 20.75 | 20.57 | - | 679,986 |
| Apr 27, 2026 | 20.80 | 20.89 | 20.75 | 20.75 | 20.57 | -0.03% | 688,414 |
| Apr 24, 2026 | 20.80 | 20.87 | 20.69 | 20.76 | 20.58 | -0.30% | 1,131,081 |
| Apr 23, 2026 | 20.74 | 20.85 | 20.66 | 20.82 | 20.64 | 0.21% | 1,439,870 |
| Apr 22, 2026 | 20.79 | 20.84 | 20.73 | 20.78 | 20.60 | 0.23% | 1,155,091 |
| Apr 21, 2026 | 20.79 | 20.85 | 20.70 | 20.73 | 20.55 | -0.05% | 579,842 |
| Apr 20, 2026 | 20.81 | 20.84 | 20.71 | 20.74 | 20.56 | -0.17% | 490,752 |
| Apr 17, 2026 | 20.83 | 20.83 | 20.68 | 20.78 | 20.60 | 0.28% | 711,359 |
| Apr 16, 2026 | 20.81 | 20.82 | 20.67 | 20.72 | 20.54 | -0.07% | 669,512 |
| Apr 15, 2026 | 20.76 | 20.91 | 20.67 | 20.73 | 20.55 | 0.34% | 560,070 |
| Apr 14, 2026 | 20.94 | 20.94 | 20.63 | 20.66 | 20.48 | -0.58% | 831,669 |
| Apr 13, 2026 | 20.88 | 20.88 | 20.70 | 20.78 | 20.60 | 0.33% | 220,903 |
| Apr 10, 2026 | 20.87 | 20.87 | 20.70 | 20.71 | 20.53 | -0.02% | 286,307 |
| Apr 9, 2026 | 20.79 | 20.81 | 20.62 | 20.72 | 20.54 | 0.12% | 451,308 |
| Apr 8, 2026 | 20.77 | 20.77 | 20.62 | 20.69 | 20.51 | 0.93% | 370,482 |
| Apr 7, 2026 | 20.40 | 20.62 | 20.39 | 20.50 | 20.32 | 0.34% | 702,186 |
| Apr 6, 2026 | 20.50 | 20.54 | 20.42 | 20.43 | 20.26 | -0.68% | 398,176 |
| Apr 2, 2026 | 20.49 | 20.57 | 20.35 | 20.57 | 20.39 | 0.98% | 303,351 |
| Apr 1, 2026 | 20.54 | 20.54 | 20.29 | 20.37 | 20.20 | -0.05% | 951,756 |
| Mar 31, 2026 | 20.55 | 20.55 | 20.06 | 20.38 | 20.21 | 1.70% | 1,131,980 |
| Mar 30, 2026 | 20.36 | 20.36 | 20.00 | 20.04 | 19.87 | -0.40% | 564,496 |
| Mar 27, 2026 | 20.35 | 20.35 | 20.05 | 20.12 | 19.95 | -0.40% | 593,720 |
| Mar 26, 2026 | 20.46 | 20.46 | 20.20 | 20.20 | 20.03 | -0.59% | 315,176 |
| Mar 25, 2026 | 20.33 | 20.40 | 20.29 | 20.32 | 20.15 | 0.15% | 169,858 |
| Mar 24, 2026 | 20.42 | 20.42 | 20.23 | 20.29 | 20.12 | 0.14% | 321,809 |
| Mar 23, 2026 | 20.25 | 20.32 | 20.12 | 20.26 | 20.09 | 0.75% | 237,917 |
| Mar 20, 2026 | 20.42 | 20.42 | 20.05 | 20.11 | 19.94 | -1.18% | 244,000 |
| Mar 19, 2026 | 20.25 | 20.36 | 20.23 | 20.35 | 20.18 | 0.25% | 149,605 |
| Mar 18, 2026 | 20.44 | 20.48 | 20.26 | 20.30 | 20.13 | -0.61% | 817,450 |
| Mar 17, 2026 | 20.46 | 20.47 | 20.35 | 20.43 | 20.25 | 0.44% | 312,600 |
| Mar 16, 2026 | 20.44 | 20.44 | 20.28 | 20.34 | 20.16 | 0.50% | 128,455 |
| Mar 13, 2026 | 20.37 | 20.37 | 20.15 | 20.23 | 20.06 | 0.17% | 115,809 |
| Mar 12, 2026 | 20.37 | 20.37 | 20.06 | 20.20 | 20.03 | -0.74% | 178,816 |