FT Vest Laddered Autocallable Barrier & Resilient Income ETF (ACYS)
NYSEARCA: ACYS · Real-Time Price · USD
20.38
-0.09 (-0.44%)
Aug 3, 2026, 10:21 AM EDT - Market open
ACYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.51 | 20.63 | 20.41 | 20.47 | 20.47 | -0.15% | 223,217 |
| Jul 30, 2026 | 20.38 | 20.54 | 20.37 | 20.50 | 20.50 | 0.54% | 492,590 |
| Jul 29, 2026 | 20.38 | 20.47 | 20.35 | 20.39 | 20.39 | -0.15% | 225,441 |
| Jul 28, 2026 | 20.41 | 20.42 | 20.31 | 20.42 | 20.42 | 0.15% | 244,268 |
| Jul 27, 2026 | 20.44 | 20.44 | 20.31 | 20.39 | 20.39 | 0.39% | 248,533 |
| Jul 24, 2026 | 20.45 | 20.45 | 20.27 | 20.31 | 20.31 | - | 448,738 |
| Jul 23, 2026 | 20.41 | 20.42 | 20.28 | 20.31 | 20.31 | -0.68% | 829,478 |
| Jul 22, 2026 | 20.49 | 20.49 | 20.31 | 20.45 | 20.45 | -0.10% | 447,593 |
| Jul 21, 2026 | 20.39 | 20.49 | 20.31 | 20.47 | 20.47 | 0.44% | 568,716 |
| Jul 20, 2026 | 20.43 | 20.43 | 20.30 | 20.38 | 20.38 | -0.20% | 302,472 |
| Jul 17, 2026 | 20.40 | 20.43 | 20.26 | 20.42 | 20.42 | -0.05% | 382,783 |
| Jul 16, 2026 | 20.46 | 20.47 | 20.34 | 20.43 | 20.43 | -0.05% | 201,195 |
| Jul 15, 2026 | 20.47 | 20.49 | 20.33 | 20.44 | 20.44 | - | 487,732 |
| Jul 14, 2026 | 20.43 | 20.47 | 20.38 | 20.44 | 20.44 | 0.20% | 241,305 |
| Jul 13, 2026 | 20.51 | 20.51 | 20.37 | 20.40 | 20.40 | 0.20% | 135,551 |
| Jul 10, 2026 | 20.60 | 20.60 | 20.31 | 20.36 | 20.36 | -0.44% | 510,306 |
| Jul 9, 2026 | 20.50 | 20.50 | 20.32 | 20.45 | 20.45 | 0.29% | 267,323 |
| Jul 8, 2026 | 20.38 | 20.41 | 20.26 | 20.39 | 20.39 | 0.10% | 146,497 |
| Jul 7, 2026 | 20.40 | 20.41 | 20.26 | 20.37 | 20.37 | -0.39% | 245,398 |
| Jul 6, 2026 | 20.40 | 20.45 | 20.37 | 20.45 | 20.45 | 0.25% | 500,014 |
| Jul 2, 2026 | 20.12 | 20.44 | 20.12 | 20.40 | 20.40 | 0.20% | 140,477 |
| Jul 1, 2026 | 20.39 | 20.45 | 20.36 | 20.36 | 20.36 | -0.28% | 813,202 |
| Jun 30, 2026 | 20.50 | 20.57 | 20.45 | 20.54 | 20.42 | 0.24% | 324,427 |
| Jun 29, 2026 | 20.55 | 20.55 | 20.45 | 20.49 | 20.37 | 0.29% | 265,287 |
| Jun 26, 2026 | 20.42 | 20.47 | 20.36 | 20.43 | 20.31 | 0.20% | 1,528,140 |
| Jun 25, 2026 | 20.45 | 20.46 | 20.38 | 20.39 | 20.27 | 0.15% | 309,399 |
| Jun 24, 2026 | 20.41 | 20.43 | 20.27 | 20.36 | 20.24 | -0.29% | 212,683 |
| Jun 23, 2026 | 20.41 | 20.45 | 20.27 | 20.42 | 20.30 | -0.24% | 514,930 |
| Jun 22, 2026 | 20.47 | 20.49 | 20.41 | 20.47 | 20.35 | -0.10% | 164,890 |
| Jun 18, 2026 | 20.47 | 20.59 | 20.34 | 20.49 | 20.37 | 0.20% | 439,038 |
| Jun 17, 2026 | 20.72 | 21.05 | 20.34 | 20.45 | 20.33 | - | 250,503 |
| Jun 16, 2026 | 20.48 | 20.52 | 20.37 | 20.45 | 20.33 | 0.05% | 251,134 |
| Jun 15, 2026 | 20.48 | 20.53 | 20.35 | 20.44 | 20.32 | 0.29% | 204,015 |
| Jun 12, 2026 | 20.42 | 20.46 | 20.30 | 20.38 | 20.26 | -0.34% | 258,821 |
| Jun 11, 2026 | 20.39 | 20.45 | 20.25 | 20.45 | 20.33 | 0.34% | 199,096 |
| Jun 10, 2026 | 20.18 | 20.39 | 20.18 | 20.38 | 20.26 | 0.15% | 492,064 |
| Jun 9, 2026 | 20.43 | 20.43 | 20.31 | 20.35 | 20.23 | -0.29% | 218,131 |
| Jun 8, 2026 | 20.41 | 20.44 | 20.26 | 20.41 | 20.29 | 0.20% | 174,538 |
| Jun 5, 2026 | 20.18 | 20.41 | 20.18 | 20.37 | 20.25 | -0.34% | 217,439 |
| Jun 4, 2026 | 20.42 | 20.46 | 20.41 | 20.44 | 20.32 | 0.10% | 153,868 |
| Jun 3, 2026 | 20.43 | 20.45 | 20.40 | 20.42 | 20.30 | -0.05% | 133,927 |
| Jun 2, 2026 | 20.48 | 20.48 | 20.40 | 20.43 | 20.31 | -0.12% | 126,439 |
| Jun 1, 2026 | 20.42 | 20.47 | 20.41 | 20.46 | 20.33 | 0.12% | 216,047 |
| May 29, 2026 | 20.44 | 20.46 | 20.37 | 20.43 | 20.31 | 0.10% | 155,517 |
| May 28, 2026 | 20.42 | 20.57 | 20.36 | 20.41 | 20.29 | -0.05% | 155,764 |
| May 27, 2026 | 20.42 | 20.45 | 20.40 | 20.42 | 20.30 | - | 320,486 |
| May 26, 2026 | 20.41 | 20.51 | 20.29 | 20.42 | 20.30 | 0.20% | 131,196 |
| May 22, 2026 | 20.40 | 20.43 | 20.26 | 20.38 | 20.26 | 0.05% | 84,079 |
| May 21, 2026 | 20.39 | 20.40 | 20.34 | 20.37 | 20.25 | 0.20% | 318,040 |
| May 20, 2026 | 20.38 | 20.39 | 20.24 | 20.33 | 20.21 | -0.10% | 167,562 |