MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACKY — VistaShares Target 15 ACKtivist Distribution ETF
NYSE ArcaVistaShares Target 15 ACKtivist Distribution ETF
$17.12
-0.15(-0.84%)
- O
- 17.22
- H
- 17.22
- L
- 17.01
- V
- 15.06K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$17.12
Period Return-15.1%
Period High$20.72
Period Low$16.82
Avg Daily Volume43.4K
Total Trading Days268
ACKY — Historical OHLCV Price & Volume Table
Sep 9, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $17.22 | $17.22 | $17.01 | $17.12 | $-0.15 | -0.84% | 15,061 | $17.12 | $17.01 $17.22 |
| Sep 30, 2026 | $17.30 | $17.32 | $17.25 | $17.27 | $-0.08 | -0.46% | 14,905 | $17.31 | $17.25 $17.32 |
| Sep 29, 2026 | $17.23 | $17.35 | $17.18 | $17.35 | +$0.09 | +0.52% | 9,561 | $17.23 | $17.18 $17.35 |
| Sep 28, 2026 | $17.20 | $17.29 | $17.14 | $17.26 | $-0.28 | -1.60% | 21,053 | $17.23 | $17.14 $17.29 |
| Sep 25, 2026 | $17.47 | $17.59 | $17.42 | $17.54 | +$0.09 | +0.49% | 60,113 | $17.50 | $17.42 $17.59 |
| Sep 24, 2026 | $17.43 | $17.46 | $17.33 | $17.46 | +$0.02 | +0.09% | 14,179 | $17.41 | $17.33 $17.46 |
| Sep 23, 2026 | $17.55 | $17.58 | $17.44 | $17.44 | $-0.14 | -0.81% | 11,069 | $17.49 | $17.44 $17.58 |
| Sep 22, 2026 | $17.71 | $17.77 | $17.58 | $17.58 | $-0.13 | -0.73% | 15,268 | $17.67 | $17.58 $17.77 |
| Sep 21, 2026 | $17.40 | $17.75 | $17.40 | $17.71 | +$0.43 | +2.48% | 7,842 | $17.59 | $17.40 $17.75 |
| Sep 18, 2026 | $17.24 | $17.33 | $17.19 | $17.28 | $-0.04 | -0.21% | 44,641 | $17.28 | $17.19 $17.33 |
| Sep 17, 2026 | $17.49 | $17.49 | $17.30 | $17.32 | $-0.04 | -0.23% | 4,242 | $17.39 | $17.30 $17.49 |
| Sep 16, 2026 | $17.52 | $17.56 | $17.30 | $17.36 | $-0.06 | -0.34% | 19,753 | $17.44 | $17.30 $17.56 |
| Sep 15, 2026 | $17.42 | $17.49 | $17.37 | $17.42 | $-0.18 | -1.02% | 18,543 | $17.41 | $17.37 $17.49 |
| Sep 14, 2026 | $17.65 | $17.65 | $17.46 | $17.60 | +$0.16 | +0.92% | 27,415 | $17.53 | $17.46 $17.65 |
| Sep 11, 2026 | $17.45 | $17.48 | $17.36 | $17.44 | +$0.07 | +0.40% | 56,937 | $17.40 | $17.36 $17.48 |
| Sep 10, 2026 | $17.38 | $17.44 | $17.34 | $17.37 | $-0.12 | -0.68% | 20,755 | $17.37 | $17.34 $17.44 |
| Sep 9, 2026 | $17.63 | $17.63 | $17.49 | $17.49 | $-0.16 | -0.91% | 14,014 | $17.53 | $17.49 $17.63 |
| Sep 8, 2026 | $17.81 | $17.81 | $17.63 | $17.65 | $-0.27 | -1.51% | 13,273 | $17.69 | $17.63 $17.81 |
| Sep 4, 2026 | $18.01 | $18.01 | $17.89 | $17.92 | $-0.08 | -0.42% | 12,416 | $17.93 | $17.89 $18.01 |
| Sep 3, 2026 | $18.10 | $18.10 | $17.90 | $18.00 | +$0.19 | +1.04% | 28,699 | $17.97 | $17.90 $18.10 |
| Sep 2, 2026 | $17.76 | $17.87 | $17.76 | $17.81 | +$0.10 | +0.56% | 53,035 | $17.81 | $17.76 $17.87 |
| Sep 1, 2026 | $17.81 | $17.81 | $17.69 | $17.71 | $-0.20 | -1.12% | 37,815 | $17.73 | $17.69 $17.81 |
| Aug 31, 2026 | $17.99 | $18.02 | $17.84 | $17.91 | $-0.15 | -0.83% | 45,266 | $17.91 | $17.84 $18.02 |
| Aug 28, 2026 | $17.88 | $18.15 | $17.88 | $18.06 | +$0.13 | +0.73% | 18,148 | $18.08 | $17.88 $18.15 |
| Aug 27, 2026 | $17.90 | $17.99 | $17.87 | $17.93 | $-0.10 | -0.55% | 14,002 | $17.94 | $17.87 $17.99 |
| Aug 26, 2026 | $18.21 | $18.21 | $18.03 | $18.03 | $-0.10 | -0.55% | 6,400 | $18.08 | $18.03 $18.21 |
| Aug 25, 2026 | $18.03 | $18.13 | $18.03 | $18.13 | +$0.06 | +0.33% | 8,837 | $18.07 | $18.03 $18.13 |
| Aug 24, 2026 | $17.95 | $18.07 | $17.95 | $18.07 | $-0.07 | -0.41% | 36,398 | $17.99 | $17.95 $18.07 |
| Aug 21, 2026 | $18.11 | $18.20 | $18.11 | $18.14 | +$0.01 | +0.08% | 15,279 | $18.17 | $18.11 $18.20 |
| Aug 20, 2026 | $18.19 | $18.26 | $18.12 | $18.13 | $-0.03 | -0.17% | 9,920 | $18.16 | $18.12 $18.26 |