VistaShares Target 15 ACKtivist Distribution ETF (ACKY)
NYSEARCA: ACKY · Real-Time Price · USD
18.85
-0.17 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
18.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ACKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.05 | 19.07 | 18.98 | 19.02 | 19.02 | -1.35% | 9,326 |
| Apr 24, 2026 | 19.15 | 19.28 | 19.08 | 19.28 | 19.28 | 0.84% | 13,510 |
| Apr 23, 2026 | 19.21 | 19.21 | 18.95 | 19.12 | 19.12 | -0.52% | 16,475 |
| Apr 22, 2026 | 19.24 | 19.28 | 19.13 | 19.22 | 19.22 | -0.05% | 65,021 |
| Apr 21, 2026 | 19.40 | 19.45 | 19.17 | 19.23 | 19.23 | -0.26% | 10,544 |
| Apr 20, 2026 | 19.19 | 19.28 | 19.17 | 19.28 | 19.28 | -0.05% | 18,194 |
| Apr 17, 2026 | 19.22 | 19.45 | 19.22 | 19.29 | 19.29 | 1.04% | 15,835 |
| Apr 16, 2026 | 19.22 | 19.22 | 19.08 | 19.09 | 19.09 | -0.31% | 11,788 |
| Apr 15, 2026 | 19.00 | 19.20 | 19.00 | 19.15 | 19.15 | 0.84% | 48,050 |
| Apr 14, 2026 | 18.66 | 18.99 | 18.66 | 18.99 | 18.99 | 2.59% | 19,453 |
| Apr 13, 2026 | 18.38 | 18.55 | 18.22 | 18.51 | 18.51 | 0.99% | 18,625 |
| Apr 10, 2026 | 18.21 | 18.48 | 18.21 | 18.33 | 18.33 | 0.15% | 10,110 |
| Apr 9, 2026 | 18.32 | 18.34 | 18.15 | 18.30 | 18.30 | 0.88% | 30,865 |
| Apr 8, 2026 | 18.22 | 18.37 | 18.11 | 18.14 | 18.14 | 2.31% | 28,333 |
| Apr 7, 2026 | 17.75 | 17.75 | 17.57 | 17.73 | 17.73 | 0.04% | 18,923 |
| Apr 6, 2026 | 17.56 | 17.75 | 17.56 | 17.72 | 17.72 | 0.81% | 42,972 |
| Apr 2, 2026 | 17.30 | 17.59 | 17.30 | 17.58 | 17.58 | -0.10% | 30,228 |
| Apr 1, 2026 | 17.61 | 17.69 | 17.50 | 17.60 | 17.60 | 1.13% | 79,385 |
| Mar 31, 2026 | 17.03 | 17.44 | 17.03 | 17.40 | 17.40 | 3.15% | 84,637 |
| Mar 30, 2026 | 16.89 | 17.05 | 16.82 | 16.87 | 16.87 | -0.66% | 12,598 |
| Mar 27, 2026 | 17.12 | 17.15 | 16.94 | 16.98 | 16.76 | -2.47% | 26,591 |
| Mar 26, 2026 | 17.61 | 17.69 | 17.39 | 17.41 | 17.19 | -1.98% | 29,729 |
| Mar 25, 2026 | 17.90 | 17.90 | 17.65 | 17.76 | 17.53 | 0.46% | 11,519 |
| Mar 24, 2026 | 17.87 | 17.87 | 17.61 | 17.68 | 17.45 | -1.56% | 14,470 |
| Mar 23, 2026 | 17.74 | 18.04 | 17.74 | 17.96 | 17.73 | 1.99% | 31,766 |
| Mar 20, 2026 | 17.87 | 17.87 | 17.58 | 17.61 | 17.38 | -1.45% | 13,032 |
| Mar 19, 2026 | 17.93 | 17.94 | 17.79 | 17.87 | 17.64 | -0.72% | 16,596 |
| Mar 18, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 17.77 | -1.35% | 14,662 |
| Mar 17, 2026 | 18.03 | 18.34 | 18.03 | 18.25 | 18.01 | 1.47% | 12,213 |
| Mar 16, 2026 | 17.81 | 18.09 | 17.81 | 17.98 | 17.75 | 1.77% | 23,812 |
| Mar 13, 2026 | 17.83 | 17.95 | 17.65 | 17.67 | 17.44 | -0.87% | 35,300 |
| Mar 12, 2026 | 18.07 | 18.07 | 17.83 | 17.83 | 17.60 | -2.11% | 48,056 |
| Mar 11, 2026 | 18.31 | 18.33 | 18.12 | 18.21 | 17.98 | -0.25% | 62,748 |
| Mar 10, 2026 | 18.40 | 18.40 | 18.18 | 18.26 | 18.02 | -0.28% | 37,152 |
| Mar 9, 2026 | 18.18 | 18.31 | 17.81 | 18.31 | 18.07 | -0.02% | 48,812 |
| Mar 6, 2026 | 18.53 | 18.53 | 18.27 | 18.31 | 18.08 | -1.82% | 22,492 |
| Mar 5, 2026 | 18.50 | 18.77 | 18.48 | 18.65 | 18.41 | -0.38% | 19,446 |
| Mar 4, 2026 | 18.68 | 18.77 | 18.56 | 18.72 | 18.48 | 0.90% | 11,382 |
| Mar 3, 2026 | 18.30 | 18.64 | 18.12 | 18.56 | 18.32 | -0.62% | 26,611 |
| Mar 2, 2026 | 18.33 | 18.76 | 18.30 | 18.67 | 18.43 | 0.21% | 19,461 |
| Feb 27, 2026 | 18.59 | 18.63 | 18.47 | 18.63 | 18.39 | -0.21% | 30,259 |
| Feb 26, 2026 | 18.57 | 18.76 | 18.57 | 18.67 | 18.43 | 0.11% | 43,980 |
| Feb 25, 2026 | 18.61 | 18.68 | 18.50 | 18.65 | 18.41 | 0.90% | 42,164 |
| Feb 24, 2026 | 18.38 | 18.54 | 18.18 | 18.48 | 18.25 | 0.73% | 46,346 |
| Feb 23, 2026 | 18.80 | 18.80 | 18.29 | 18.35 | 18.12 | -3.62% | 42,392 |
| Feb 20, 2026 | 18.96 | 19.17 | 18.90 | 19.04 | 18.56 | 0.60% | 25,028 |
| Feb 19, 2026 | 19.00 | 19.04 | 18.89 | 18.93 | 18.45 | -0.91% | 32,751 |
| Feb 18, 2026 | 18.95 | 19.10 | 18.88 | 19.10 | 18.62 | 0.98% | 22,469 |
| Feb 17, 2026 | 18.77 | 18.92 | 18.60 | 18.92 | 18.44 | 0.34% | 39,753 |
| Feb 13, 2026 | 18.90 | 18.95 | 18.75 | 18.85 | 18.38 | -0.39% | 44,254 |
| Feb 12, 2026 | 19.21 | 19.24 | 18.84 | 18.92 | 18.45 | -1.03% | 46,620 |
| Feb 11, 2026 | 19.45 | 19.45 | 19.12 | 19.12 | 18.64 | -1.80% | 36,902 |
| Feb 10, 2026 | 19.50 | 19.57 | 19.45 | 19.47 | 18.98 | -0.26% | 23,196 |
| Feb 9, 2026 | 19.26 | 19.54 | 19.20 | 19.52 | 19.03 | 0.88% | 19,120 |
| Feb 6, 2026 | 19.20 | 19.35 | 19.13 | 19.35 | 18.86 | 0.10% | 53,885 |
| Feb 5, 2026 | 19.32 | 19.45 | 19.15 | 19.33 | 18.85 | -0.92% | 47,743 |
| Feb 4, 2026 | 19.68 | 19.68 | 19.36 | 19.51 | 19.02 | -0.56% | 58,658 |
| Feb 3, 2026 | 19.90 | 19.92 | 19.49 | 19.62 | 19.13 | -1.63% | 34,483 |
| Feb 2, 2026 | 19.74 | 19.98 | 19.70 | 19.95 | 19.44 | 0.86% | 31,207 |
| Jan 30, 2026 | 19.80 | 19.91 | 19.67 | 19.78 | 19.28 | -0.90% | 45,981 |
| Jan 29, 2026 | 20.00 | 20.00 | 19.65 | 19.96 | 19.45 | 0.44% | 69,364 |
| Jan 28, 2026 | 19.95 | 20.03 | 19.81 | 19.87 | 19.37 | -0.56% | 66,246 |
| Jan 27, 2026 | 20.01 | 20.02 | 19.90 | 19.98 | 19.48 | 0.30% | 50,198 |
| Jan 26, 2026 | 20.06 | 20.06 | 19.90 | 19.92 | 19.42 | -1.43% | 50,868 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.12 | 20.21 | 19.46 | 0.27% | 28,054 |
| Jan 22, 2026 | 20.22 | 20.37 | 20.15 | 20.16 | 19.40 | 0.03% | 29,475 |
| Jan 21, 2026 | 20.05 | 20.26 | 19.98 | 20.15 | 19.40 | 1.10% | 51,494 |
| Jan 20, 2026 | 20.12 | 20.14 | 19.91 | 19.93 | 19.19 | -2.21% | 56,308 |
| Jan 16, 2026 | 20.43 | 20.43 | 20.25 | 20.38 | 19.62 | -0.05% | 25,232 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.33 | 20.39 | 19.63 | 0.18% | 39,322 |
| Jan 14, 2026 | 20.35 | 20.36 | 20.20 | 20.35 | 19.59 | -0.18% | 26,463 |
| Jan 13, 2026 | 20.50 | 20.50 | 20.31 | 20.39 | 19.63 | -0.02% | 365,622 |
| Jan 12, 2026 | 20.23 | 20.46 | 20.23 | 20.40 | 19.64 | - | 34,041 |
| Jan 9, 2026 | 20.38 | 20.40 | 20.28 | 20.40 | 19.64 | 0.02% | 32,604 |
| Jan 8, 2026 | 20.31 | 20.39 | 20.12 | 20.39 | 19.63 | 1.04% | 17,028 |
| Jan 7, 2026 | 20.24 | 20.40 | 20.10 | 20.18 | 19.43 | -0.27% | 118,808 |
| Jan 6, 2026 | 19.89 | 20.25 | 19.89 | 20.23 | 19.48 | 1.82% | 52,285 |
| Jan 5, 2026 | 19.80 | 19.96 | 19.66 | 19.87 | 19.13 | 0.68% | 23,089 |
| Jan 2, 2026 | 19.80 | 19.80 | 19.66 | 19.74 | 19.00 | 0.51% | 18,628 |
| Dec 31, 2025 | 19.81 | 19.85 | 19.63 | 19.64 | 18.90 | -0.64% | 39,696 |
| Dec 30, 2025 | 19.76 | 19.82 | 19.75 | 19.76 | 19.03 | 0.12% | 21,163 |
| Dec 29, 2025 | 19.70 | 19.79 | 19.70 | 19.74 | 19.01 | -1.30% | 125,251 |
| Dec 26, 2025 | 19.90 | 20.02 | 19.90 | 20.00 | 19.01 | 0.08% | 11,034 |
| Dec 24, 2025 | 19.90 | 20.00 | 19.87 | 19.99 | 19.00 | 0.58% | 8,105 |
| Dec 23, 2025 | 19.96 | 19.96 | 19.85 | 19.87 | 18.89 | -0.03% | 10,472 |
| Dec 22, 2025 | 19.87 | 19.91 | 19.78 | 19.88 | 18.90 | 1.10% | 19,956 |
| Dec 19, 2025 | 19.72 | 19.72 | 19.60 | 19.66 | 18.69 | -0.17% | 50,757 |
| Dec 18, 2025 | 19.71 | 19.78 | 19.68 | 19.69 | 18.72 | 0.89% | 37,585 |
| Dec 17, 2025 | 19.72 | 19.74 | 19.51 | 19.52 | 18.56 | -0.89% | 31,154 |
| Dec 16, 2025 | 19.75 | 19.81 | 19.62 | 19.69 | 18.72 | -0.42% | 38,301 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.75 | 19.78 | 18.80 | -0.69% | 40,835 |
| Dec 12, 2025 | 20.00 | 20.06 | 19.85 | 19.91 | 18.93 | -0.22% | 35,386 |
| Dec 11, 2025 | 19.97 | 19.98 | 19.90 | 19.96 | 18.97 | 0.16% | 28,357 |
| Dec 10, 2025 | 20.17 | 20.17 | 19.80 | 19.93 | 18.94 | -0.72% | 50,871 |
| Dec 9, 2025 | 20.12 | 20.16 | 20.05 | 20.07 | 19.08 | -0.07% | 37,352 |
| Dec 8, 2025 | 20.28 | 20.28 | 20.06 | 20.09 | 19.10 | -0.86% | 36,926 |
| Dec 5, 2025 | 20.31 | 20.31 | 20.22 | 20.26 | 19.26 | 0.31% | 32,920 |
| Dec 4, 2025 | 20.15 | 20.24 | 20.12 | 20.20 | 19.20 | -0.08% | 22,851 |
| Dec 3, 2025 | 20.10 | 20.30 | 20.10 | 20.22 | 19.22 | 0.64% | 29,503 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.01 | 20.09 | 19.10 | 0.28% | 34,352 |