VistaShares Target 15 ACKtivist Distribution ETF (ACKY)

NYSEARCA: ACKY · Real-Time Price · USD

17.46

+0.20 (1.16%)

At close: Jun 26, 2026, 4:00 PM EDT

17.60

+0.14 (0.80%)

After-hours: Jun 26, 2026, 8:00 PM EDT

ACKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.18	17.59	17.18	17.46	17.46	1.16%	21,927
Jun 25, 2026	17.40	17.40	17.18	17.26	17.26	-1.26%	31,056
Jun 24, 2026	17.40	17.72	17.40	17.48	17.48	0.34%	21,034
Jun 23, 2026	17.55	17.55	17.41	17.42	17.42	-0.34%	34,314
Jun 22, 2026	17.60	17.72	17.45	17.48	17.48	-1.84%	27,445
Jun 18, 2026	17.72	17.81	17.63	17.81	17.81	0.86%	29,414
Jun 17, 2026	18.00	18.03	17.65	17.66	17.66	-2.78%	19,945
Jun 16, 2026	18.11	18.20	18.11	18.16	18.16	0.26%	11,884
Jun 15, 2026	17.99	18.12	17.99	18.11	18.11	2.92%	14,245
Jun 12, 2026	17.58	17.65	17.41	17.60	17.60	0.15%	11,381
Jun 11, 2026	17.67	17.67	17.30	17.57	17.57	-0.06%	46,367
Jun 10, 2026	17.71	17.80	17.58	17.58	17.58	-1.54%	20,717
Jun 9, 2026	17.87	18.00	17.66	17.86	17.86	0.67%	12,387
Jun 8, 2026	17.87	17.88	17.69	17.74	17.74	-0.97%	29,585
Jun 5, 2026	18.25	18.25	17.84	17.91	17.91	-1.49%	36,001
Jun 4, 2026	18.05	18.32	18.05	18.18	18.18	0.83%	19,617
Jun 3, 2026	18.15	18.15	17.98	18.03	18.03	-0.72%	34,138
Jun 2, 2026	18.23	18.35	18.15	18.16	18.16	-1.52%	44,584
Jun 1, 2026	18.56	18.60	18.43	18.44	18.44	-0.86%	31,603
May 29, 2026	18.74	18.74	18.60	18.60	18.60	-0.80%	16,462
May 28, 2026	18.82	18.82	18.68	18.75	18.75	0.11%	41,064
May 27, 2026	18.65	18.78	18.63	18.73	18.73	0.70%	289,247
May 26, 2026	18.79	18.79	18.53	18.60	18.60	-0.33%	31,334
May 22, 2026	18.97	19.01	18.85	18.90	18.66	-0.63%	24,949
May 21, 2026	18.90	19.08	18.83	19.02	18.78	0.32%	14,423
May 20, 2026	18.76	18.97	18.75	18.96	18.72	1.12%	8,538
May 19, 2026	18.90	18.90	18.75	18.75	18.51	-1.17%	63,531
May 18, 2026	18.87	19.17	18.87	18.97	18.73	-0.09%	30,864
May 15, 2026	18.93	19.04	18.93	18.99	18.75	-0.93%	3,144
May 14, 2026	19.17	19.24	19.15	19.17	18.93	0.49%	9,653
May 13, 2026	19.03	19.08	18.83	19.07	18.83	0.60%	20,201
May 12, 2026	19.00	19.00	18.85	18.96	18.72	-0.34%	18,940
May 11, 2026	19.13	19.23	19.03	19.03	18.79	-1.31%	28,315
May 8, 2026	19.21	19.31	19.20	19.28	19.04	0.51%	7,594
May 7, 2026	19.28	19.35	19.18	19.18	18.94	-0.69%	45,325
May 6, 2026	19.26	19.33	19.21	19.31	19.07	1.63%	16,674
May 5, 2026	19.01	19.06	18.99	19.00	18.76	0.63%	11,237
May 4, 2026	18.93	19.01	18.86	18.89	18.65	-0.48%	23,504
May 1, 2026	19.00	19.12	18.94	18.98	18.74	0.18%	51,589
Apr 30, 2026	18.80	18.98	18.62	18.94	18.70	1.19%	21,999
Apr 29, 2026	18.69	18.84	18.69	18.72	18.48	-0.69%	41,002
Apr 28, 2026	18.94	18.94	18.81	18.85	18.61	-0.89%	28,960
Apr 27, 2026	19.05	19.07	18.98	19.02	18.78	-0.11%	9,326
Apr 24, 2026	19.15	19.28	19.08	19.28	18.80	0.84%	13,563
Apr 23, 2026	19.21	19.21	18.95	19.12	18.65	-0.52%	16,475
Apr 22, 2026	19.24	19.28	19.13	19.22	18.74	-0.05%	65,021
Apr 21, 2026	19.40	19.45	19.17	19.23	18.75	-0.26%	10,544
Apr 20, 2026	19.19	19.28	19.17	19.28	18.80	-0.05%	18,209
Apr 17, 2026	19.22	19.45	19.22	19.29	18.81	1.04%	16,800
Apr 16, 2026	19.22	19.22	19.08	19.09	18.62	-0.31%	11,789
Apr 15, 2026	19.00	19.20	19.00	19.15	18.68	0.84%	48,050
Apr 14, 2026	18.66	18.99	18.66	18.99	18.52	2.59%	19,583
Apr 13, 2026	18.38	18.55	18.22	18.51	18.05	0.99%	18,625
Apr 10, 2026	18.21	18.48	18.21	18.33	17.87	0.15%	10,110
Apr 9, 2026	18.32	18.34	18.15	18.30	17.85	0.88%	30,901
Apr 8, 2026	18.22	18.37	18.11	18.14	17.69	2.31%	28,334
Apr 7, 2026	17.75	17.75	17.57	17.73	17.29	0.04%	18,923
Apr 6, 2026	17.56	17.75	17.56	17.72	17.28	0.81%	42,972
Apr 2, 2026	17.30	17.59	17.30	17.58	17.14	-0.10%	30,233
Apr 1, 2026	17.61	17.69	17.50	17.60	17.16	1.13%	79,385
Mar 31, 2026	17.03	17.44	17.03	17.40	16.97	3.15%	84,637
Mar 30, 2026	16.89	17.05	16.82	16.87	16.45	0.63%	12,598
Mar 27, 2026	17.12	17.15	16.94	16.98	16.35	-2.47%	26,591
Mar 26, 2026	17.61	17.69	17.39	17.41	16.76	-1.98%	29,729
Mar 25, 2026	17.90	17.90	17.65	17.76	17.10	0.46%	11,519
Mar 24, 2026	17.87	17.87	17.61	17.68	17.02	-1.56%	14,470
Mar 23, 2026	17.74	18.04	17.74	17.96	17.29	1.99%	31,766
Mar 20, 2026	17.87	17.87	17.58	17.61	16.95	-1.45%	13,032
Mar 19, 2026	17.93	17.94	17.79	17.87	17.20	-0.72%	16,596
Mar 18, 2026	18.20	18.20	18.00	18.00	17.33	-1.35%	14,662
Mar 17, 2026	18.03	18.34	18.03	18.25	17.57	1.46%	12,213
Mar 16, 2026	17.81	18.09	17.81	17.98	17.31	1.77%	23,812
Mar 13, 2026	17.83	17.95	17.65	17.67	17.01	-0.87%	35,300
Mar 12, 2026	18.07	18.07	17.83	17.83	17.16	-2.11%	48,056
Mar 11, 2026	18.31	18.33	18.12	18.21	17.53	-0.25%	62,748
Mar 10, 2026	18.40	18.40	18.18	18.26	17.57	-0.28%	37,152
Mar 9, 2026	18.18	18.31	17.81	18.31	17.62	-0.02%	48,812
Mar 6, 2026	18.53	18.53	18.27	18.31	17.63	-1.82%	22,492
Mar 5, 2026	18.50	18.77	18.48	18.65	17.96	-0.38%	19,446
Mar 4, 2026	18.68	18.77	18.56	18.72	18.02	0.90%	11,382
Mar 3, 2026	18.30	18.64	18.12	18.56	17.86	-0.62%	26,611
Mar 2, 2026	18.33	18.76	18.30	18.67	17.97	0.21%	19,461
Feb 27, 2026	18.59	18.63	18.47	18.63	17.94	-0.21%	30,259
Feb 26, 2026	18.57	18.76	18.57	18.67	17.97	0.11%	43,980
Feb 25, 2026	18.61	18.68	18.50	18.65	17.95	0.90%	42,164
Feb 24, 2026	18.38	18.54	18.18	18.48	17.79	0.73%	46,346
Feb 23, 2026	18.80	18.80	18.29	18.35	17.67	-2.41%	42,392
Feb 20, 2026	18.96	19.17	18.90	19.04	18.10	0.60%	25,028
Feb 19, 2026	19.00	19.04	18.89	18.93	17.99	-0.91%	32,751
Feb 18, 2026	18.95	19.10	18.88	19.10	18.16	0.98%	22,469
Feb 17, 2026	18.77	18.92	18.60	18.92	17.98	0.34%	39,753
Feb 13, 2026	18.90	18.95	18.75	18.85	17.92	-0.39%	44,254
Feb 12, 2026	19.21	19.24	18.84	18.92	17.99	-1.02%	46,620
Feb 11, 2026	19.45	19.45	19.12	19.12	18.18	-1.80%	36,902
Feb 10, 2026	19.50	19.57	19.45	19.47	18.51	-0.26%	23,196
Feb 9, 2026	19.26	19.54	19.20	19.52	18.56	0.88%	19,120
Feb 6, 2026	19.20	19.35	19.13	19.35	18.40	0.10%	53,885
Feb 5, 2026	19.32	19.45	19.15	19.33	18.38	-0.92%	47,743
Feb 4, 2026	19.68	19.68	19.36	19.51	18.55	-0.56%	58,658
Feb 3, 2026	19.90	19.92	19.49	19.62	18.65	-1.63%	34,483