VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
18.51
-0.21 (-1.13%)
Mar 5, 2026, 3:00 PM EST - Market open
ACKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.50 | 18.77 | 18.48 | 18.52 | - | -1.06% | 15,259 |
| Mar 4, 2026 | 18.68 | 18.77 | 18.56 | 18.72 | 18.72 | 0.90% | 11,382 |
| Mar 3, 2026 | 18.30 | 18.64 | 18.12 | 18.56 | 18.55 | -0.62% | 25,411 |
| Mar 2, 2026 | 18.33 | 18.76 | 18.30 | 18.67 | 18.67 | 0.21% | 19,301 |
| Feb 27, 2026 | 18.59 | 18.63 | 18.47 | 18.63 | 18.63 | -0.21% | 30,151 |
| Feb 26, 2026 | 18.57 | 18.76 | 18.57 | 18.67 | 18.67 | 0.11% | 43,247 |
| Feb 25, 2026 | 18.61 | 18.68 | 18.50 | 18.65 | 18.65 | 0.90% | 42,164 |
| Feb 24, 2026 | 18.38 | 18.54 | 18.18 | 18.48 | 18.48 | 0.73% | 46,346 |
| Feb 23, 2026 | 18.80 | 18.80 | 18.29 | 18.35 | 18.35 | -3.62% | 42,392 |
| Feb 20, 2026 | 18.96 | 19.17 | 18.90 | 19.04 | 18.80 | 0.60% | 25,028 |
| Feb 19, 2026 | 19.00 | 19.04 | 18.89 | 18.93 | 18.69 | -0.91% | 32,751 |
| Feb 18, 2026 | 18.95 | 19.10 | 18.88 | 19.10 | 18.86 | 0.98% | 22,469 |
| Feb 17, 2026 | 18.77 | 18.92 | 18.60 | 18.92 | 18.68 | 0.34% | 39,753 |
| Feb 13, 2026 | 18.90 | 18.95 | 18.75 | 18.85 | 18.62 | -0.39% | 44,254 |
| Feb 12, 2026 | 19.21 | 19.24 | 18.84 | 18.92 | 18.69 | -1.03% | 46,620 |
| Feb 11, 2026 | 19.45 | 19.45 | 19.12 | 19.12 | 18.88 | -1.80% | 36,902 |
| Feb 10, 2026 | 19.50 | 19.57 | 19.45 | 19.47 | 19.23 | -0.26% | 23,196 |
| Feb 9, 2026 | 19.26 | 19.54 | 19.20 | 19.52 | 19.28 | 0.88% | 19,120 |
| Feb 6, 2026 | 19.20 | 19.35 | 19.13 | 19.35 | 19.11 | 0.10% | 53,885 |
| Feb 5, 2026 | 19.32 | 19.45 | 19.15 | 19.33 | 19.09 | -0.92% | 47,743 |
| Feb 4, 2026 | 19.68 | 19.68 | 19.36 | 19.51 | 19.27 | -0.56% | 58,658 |
| Feb 3, 2026 | 19.90 | 19.92 | 19.49 | 19.62 | 19.38 | -1.63% | 34,483 |
| Feb 2, 2026 | 19.74 | 19.98 | 19.70 | 19.95 | 19.70 | 0.86% | 31,207 |
| Jan 30, 2026 | 19.80 | 19.91 | 19.67 | 19.78 | 19.53 | -0.90% | 45,981 |
| Jan 29, 2026 | 20.00 | 20.00 | 19.65 | 19.96 | 19.71 | 0.44% | 69,364 |
| Jan 28, 2026 | 19.95 | 20.03 | 19.81 | 19.87 | 19.62 | -0.56% | 66,246 |
| Jan 27, 2026 | 20.01 | 20.02 | 19.90 | 19.98 | 19.73 | 0.30% | 50,198 |
| Jan 26, 2026 | 20.06 | 20.06 | 19.90 | 19.92 | 19.67 | -1.43% | 50,868 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.12 | 20.21 | 19.71 | 0.27% | 28,054 |
| Jan 22, 2026 | 20.22 | 20.37 | 20.15 | 20.16 | 19.66 | 0.03% | 29,475 |
| Jan 21, 2026 | 20.05 | 20.26 | 19.98 | 20.15 | 19.65 | 1.10% | 51,494 |
| Jan 20, 2026 | 20.12 | 20.14 | 19.91 | 19.93 | 19.44 | -2.21% | 56,308 |
| Jan 16, 2026 | 20.43 | 20.43 | 20.25 | 20.38 | 19.88 | -0.05% | 25,232 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.33 | 20.39 | 19.88 | 0.18% | 39,322 |
| Jan 14, 2026 | 20.35 | 20.36 | 20.20 | 20.35 | 19.85 | -0.18% | 26,463 |
| Jan 13, 2026 | 20.50 | 20.50 | 20.31 | 20.39 | 19.88 | -0.02% | 365,622 |
| Jan 12, 2026 | 20.23 | 20.46 | 20.23 | 20.40 | 19.89 | - | 34,041 |
| Jan 9, 2026 | 20.38 | 20.40 | 20.28 | 20.40 | 19.89 | 0.02% | 32,604 |
| Jan 8, 2026 | 20.31 | 20.39 | 20.12 | 20.39 | 19.88 | 1.04% | 17,028 |
| Jan 7, 2026 | 20.24 | 20.40 | 20.10 | 20.18 | 19.68 | -0.27% | 118,808 |
| Jan 6, 2026 | 19.89 | 20.25 | 19.89 | 20.23 | 19.73 | 1.82% | 52,285 |
| Jan 5, 2026 | 19.80 | 19.96 | 19.66 | 19.87 | 19.38 | 0.68% | 23,089 |
| Jan 2, 2026 | 19.80 | 19.80 | 19.66 | 19.74 | 19.25 | 0.51% | 18,628 |
| Dec 31, 2025 | 19.81 | 19.85 | 19.63 | 19.64 | 19.15 | -0.64% | 39,696 |
| Dec 30, 2025 | 19.76 | 19.82 | 19.75 | 19.76 | 19.27 | 0.12% | 21,163 |
| Dec 29, 2025 | 19.70 | 19.79 | 19.70 | 19.74 | 19.25 | -1.30% | 125,251 |
| Dec 26, 2025 | 19.90 | 20.02 | 19.90 | 20.00 | 19.26 | 0.08% | 11,034 |
| Dec 24, 2025 | 19.90 | 20.00 | 19.87 | 19.99 | 19.25 | 0.58% | 8,105 |
| Dec 23, 2025 | 19.96 | 19.96 | 19.85 | 19.87 | 19.14 | -0.03% | 10,472 |
| Dec 22, 2025 | 19.87 | 19.91 | 19.78 | 19.88 | 19.14 | 1.10% | 19,956 |
| Dec 19, 2025 | 19.72 | 19.72 | 19.60 | 19.66 | 18.93 | -0.17% | 50,757 |
| Dec 18, 2025 | 19.71 | 19.78 | 19.68 | 19.69 | 18.96 | 0.89% | 37,585 |
| Dec 17, 2025 | 19.72 | 19.74 | 19.51 | 19.52 | 18.80 | -0.89% | 31,154 |
| Dec 16, 2025 | 19.75 | 19.81 | 19.62 | 19.69 | 18.97 | -0.42% | 38,301 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.75 | 19.78 | 19.05 | -0.69% | 40,835 |
| Dec 12, 2025 | 20.00 | 20.06 | 19.85 | 19.91 | 19.18 | -0.22% | 35,386 |
| Dec 11, 2025 | 19.97 | 19.98 | 19.90 | 19.96 | 19.22 | 0.16% | 28,357 |
| Dec 10, 2025 | 20.17 | 20.17 | 19.80 | 19.93 | 19.19 | -0.72% | 50,871 |
| Dec 9, 2025 | 20.12 | 20.16 | 20.05 | 20.07 | 19.33 | -0.07% | 37,352 |
| Dec 8, 2025 | 20.28 | 20.28 | 20.06 | 20.09 | 19.34 | -0.86% | 36,926 |
| Dec 5, 2025 | 20.31 | 20.31 | 20.22 | 20.26 | 19.51 | 0.31% | 32,920 |
| Dec 4, 2025 | 20.15 | 20.24 | 20.12 | 20.20 | 19.45 | -0.08% | 22,851 |
| Dec 3, 2025 | 20.10 | 20.30 | 20.10 | 20.22 | 19.47 | 0.64% | 29,503 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.01 | 20.09 | 19.34 | 0.28% | 34,352 |
| Dec 1, 2025 | 20.11 | 20.11 | 20.01 | 20.03 | 19.29 | -0.50% | 12,576 |
| Nov 28, 2025 | 20.00 | 20.13 | 20.00 | 20.13 | 19.39 | 0.60% | 20,351 |
| Nov 26, 2025 | 19.96 | 20.07 | 19.89 | 20.01 | 19.27 | 0.40% | 46,506 |
| Nov 25, 2025 | 19.62 | 19.94 | 19.62 | 19.93 | 19.19 | 1.28% | 54,981 |
| Nov 24, 2025 | 19.49 | 19.68 | 19.49 | 19.68 | 18.95 | 0.42% | 17,533 |
| Nov 21, 2025 | 19.45 | 19.68 | 19.38 | 19.60 | 18.64 | 1.44% | 60,465 |
| Nov 20, 2025 | 19.92 | 19.92 | 19.30 | 19.32 | 18.38 | -1.72% | 59,071 |
| Nov 19, 2025 | 19.80 | 19.80 | 19.56 | 19.66 | 18.70 | 0.40% | 26,640 |
| Nov 18, 2025 | 19.55 | 19.65 | 19.40 | 19.58 | 18.62 | -0.71% | 59,941 |
| Nov 17, 2025 | 19.98 | 19.98 | 19.57 | 19.72 | 18.76 | -0.18% | 38,828 |
| Nov 14, 2025 | 19.60 | 19.83 | 19.53 | 19.76 | 18.79 | -0.53% | 92,301 |
| Nov 13, 2025 | 20.08 | 20.08 | 19.77 | 19.86 | 18.89 | -1.20% | 75,318 |
| Nov 12, 2025 | 20.08 | 20.20 | 20.05 | 20.10 | 19.12 | 0.19% | 43,958 |
| Nov 11, 2025 | 20.11 | 20.12 | 20.04 | 20.06 | 19.08 | -0.33% | 27,871 |
| Nov 10, 2025 | 19.75 | 20.13 | 19.75 | 20.13 | 19.15 | 1.87% | 61,809 |
| Nov 7, 2025 | 19.66 | 19.76 | 19.50 | 19.76 | 18.80 | - | 46,668 |
| Nov 6, 2025 | 19.80 | 19.84 | 19.69 | 19.76 | 18.80 | -0.45% | 26,185 |
| Nov 5, 2025 | 19.73 | 19.89 | 19.70 | 19.85 | 18.88 | 0.40% | 17,315 |
| Nov 4, 2025 | 19.70 | 19.77 | 19.56 | 19.77 | 18.81 | -1.10% | 32,048 |
| Nov 3, 2025 | 19.79 | 19.99 | 19.79 | 19.99 | 19.01 | 0.79% | 20,555 |
| Oct 31, 2025 | 19.88 | 19.90 | 19.75 | 19.83 | 18.87 | 0.40% | 41,032 |
| Oct 30, 2025 | 19.80 | 19.97 | 19.68 | 19.75 | 18.79 | -1.43% | 50,282 |
| Oct 29, 2025 | 20.04 | 20.09 | 19.93 | 20.04 | 19.06 | -0.15% | 64,917 |
| Oct 28, 2025 | 20.18 | 20.21 | 20.07 | 20.07 | 19.09 | -0.37% | 40,020 |
| Oct 27, 2025 | 20.20 | 20.20 | 20.02 | 20.15 | 19.16 | -0.32% | 28,872 |
| Oct 24, 2025 | 20.20 | 20.26 | 20.15 | 20.21 | 18.99 | 0.60% | 73,734 |
| Oct 23, 2025 | 19.99 | 20.15 | 19.93 | 20.09 | 18.87 | 0.70% | 59,041 |
| Oct 22, 2025 | 19.94 | 20.05 | 19.88 | 19.95 | 18.74 | -0.18% | 50,759 |
| Oct 21, 2025 | 19.93 | 20.06 | 19.93 | 19.99 | 18.77 | -0.12% | 29,073 |
| Oct 20, 2025 | 19.89 | 20.03 | 19.89 | 20.01 | 18.80 | 0.81% | 45,592 |
| Oct 17, 2025 | 19.74 | 19.85 | 19.70 | 19.85 | 18.65 | 0.25% | 35,493 |
| Oct 16, 2025 | 20.06 | 20.06 | 19.72 | 19.80 | 18.60 | -1.20% | 39,661 |
| Oct 15, 2025 | 20.09 | 20.16 | 19.94 | 20.04 | 18.83 | 0.57% | 25,612 |
| Oct 14, 2025 | 19.80 | 20.04 | 19.65 | 19.93 | 18.72 | 0.29% | 26,028 |
| Oct 13, 2025 | 19.90 | 19.90 | 19.70 | 19.87 | 18.67 | 1.74% | 74,877 |
| Oct 10, 2025 | 19.99 | 20.09 | 19.50 | 19.53 | 18.35 | -2.35% | 104,376 |