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%
ACYN — FT Vest Laddered Autocallable Barrier & Income ETF
NYSE ArcaFT Vest Laddered Autocallable Barrier & Income ETF
$20.70
-0.16(-0.77%)
- O
- 20.73
- H
- 20.74
- L
- 20.65
- V
- 2.81M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.70
Period Return+2.73%
Period High$21.87
Period Low$19.88
Avg Daily Volume1.37M
Total Trading Days152
ACYN — Historical OHLCV Price & Volume Table
Feb 25, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.73 | $20.74 | $20.65 | $20.70 | $-0.16 | -0.77% | 2,809,844 | $20.69 | $20.65 $20.74 |
| Sep 30, 2026 | $20.87 | $20.90 | $20.85 | $20.86 | +$0.02 | +0.10% | 3,082,796 | $20.87 | $20.85 $20.90 |
| Sep 29, 2026 | $20.85 | $20.87 | $20.79 | $20.84 | +$0.03 | +0.14% | 1,614,987 | $20.84 | $20.79 $20.87 |
| Sep 28, 2026 | $20.86 | $20.86 | $20.80 | $20.81 | $-0.02 | -0.10% | 1,827,577 | $20.83 | $20.80 $20.86 |
| Sep 25, 2026 | $20.85 | $20.87 | $20.81 | $20.83 | $-0.02 | -0.10% | 1,873,017 | $20.83 | $20.81 $20.87 |
| Sep 24, 2026 | $20.84 | $20.85 | $20.79 | $20.85 | $-0.01 | -0.05% | 1,839,312 | $20.82 | $20.79 $20.85 |
| Sep 23, 2026 | $20.89 | $20.89 | $20.83 | $20.86 | $-0.03 | -0.14% | 3,100,383 | $20.85 | $20.83 $20.89 |
| Sep 22, 2026 | $20.88 | $20.90 | $20.85 | $20.89 | +$0.00 | +0.00% | 2,587,432 | $20.88 | $20.85 $20.90 |
| Sep 21, 2026 | $20.83 | $20.89 | $20.81 | $20.89 | +$0.09 | +0.43% | 2,282,222 | $20.87 | $20.81 $20.89 |
| Sep 18, 2026 | $20.79 | $20.81 | $20.75 | $20.80 | +$0.06 | +0.29% | 2,491,097 | $20.77 | $20.75 $20.81 |
| Sep 17, 2026 | $20.77 | $20.81 | $20.74 | $20.74 | +$0.03 | +0.14% | 1,625,936 | $20.75 | $20.74 $20.81 |
| Sep 16, 2026 | $20.74 | $20.74 | $20.68 | $20.71 | +$0.04 | +0.19% | 2,252,093 | $20.72 | $20.68 $20.74 |
| Sep 15, 2026 | $20.71 | $20.73 | $20.66 | $20.67 | $-0.02 | -0.10% | 3,061,981 | $20.68 | $20.66 $20.73 |
| Sep 14, 2026 | $20.68 | $20.71 | $20.66 | $20.69 | +$0.00 | +0.00% | 1,830,304 | $20.70 | $20.66 $20.71 |
| Sep 11, 2026 | $20.72 | $20.74 | $20.68 | $20.69 | +$0.00 | +0.00% | 1,755,922 | $20.70 | $20.68 $20.74 |
| Sep 10, 2026 | $20.70 | $20.70 | $20.65 | $20.69 | $-0.02 | -0.10% | 1,674,855 | $20.69 | $20.65 $20.70 |
| Sep 9, 2026 | $20.70 | $20.73 | $20.68 | $20.71 | +$0.00 | +0.00% | 2,163,661 | $20.70 | $20.68 $20.73 |
| Sep 8, 2026 | $20.73 | $20.76 | $20.69 | $20.71 | +$0.02 | +0.10% | 1,715,979 | $20.71 | $20.69 $20.76 |
| Sep 4, 2026 | $20.70 | $20.73 | $20.68 | $20.69 | $-0.01 | -0.05% | 2,641,334 | $20.70 | $20.68 $20.73 |
| Sep 3, 2026 | $20.70 | $20.70 | $20.65 | $20.70 | +$0.04 | +0.19% | 2,674,543 | $20.69 | $20.65 $20.70 |
| Sep 2, 2026 | $20.66 | $20.67 | $20.62 | $20.66 | +$0.02 | +0.10% | 2,204,455 | $20.66 | $20.62 $20.67 |
| Sep 1, 2026 | $20.70 | $20.70 | $20.62 | $20.64 | $-0.20 | -0.96% | 2,221,777 | $20.64 | $20.62 $20.70 |
| Aug 31, 2026 | $20.80 | $20.85 | $20.80 | $20.84 | +$0.06 | +0.29% | 1,851,077 | $20.82 | $20.80 $20.85 |
| Aug 28, 2026 | $20.84 | $20.84 | $20.77 | $20.78 | $-0.03 | -0.14% | 1,474,196 | $20.80 | $20.77 $20.84 |
| Aug 27, 2026 | $20.78 | $20.83 | $20.77 | $20.81 | +$0.03 | +0.14% | 2,019,956 | $20.81 | $20.77 $20.83 |
| Aug 26, 2026 | $20.75 | $20.80 | $20.73 | $20.78 | +$0.01 | +0.05% | 2,386,954 | $20.77 | $20.73 $20.80 |
| Aug 25, 2026 | $20.75 | $20.80 | $20.74 | $20.77 | +$0.05 | +0.24% | 1,545,931 | $20.76 | $20.74 $20.80 |
| Aug 24, 2026 | $20.83 | $20.83 | $20.70 | $20.72 | $-0.02 | -0.10% | 2,079,284 | $20.74 | $20.70 $20.83 |
| Aug 21, 2026 | $20.72 | $20.75 | $20.70 | $20.74 | +$0.06 | +0.29% | 3,351,279 | $20.73 | $20.70 $20.75 |
| Aug 20, 2026 | $20.72 | $20.72 | $20.68 | $20.68 | $-0.04 | -0.19% | 1,512,879 | $20.69 | $20.68 $20.72 |