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%
ACYS — FT Vest Laddered Autocallable Barrier & Resilient Income ETF
NYSE ArcaFT Vest Laddered Autocallable Barrier & Resilient Income ETF
$20.42
-0.16(-0.78%)
- O
- 20.49
- H
- 20.49
- L
- 20.39
- V
- 570.27K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.42
Period Return+1.64%
Period High$21.05
Period Low$20.08
Avg Daily Volume337.5K
Total Trading Days112
ACYS — Historical OHLCV Price & Volume Table
Apr 23, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.49 | $20.49 | $20.39 | $20.42 | $-0.16 | -0.78% | 570,274 | $20.45 | $20.39 $20.49 |
| Sep 30, 2026 | $20.60 | $20.62 | $20.55 | $20.58 | +$0.06 | +0.29% | 896,018 | $20.59 | $20.55 $20.62 |
| Sep 29, 2026 | $20.51 | $20.56 | $20.50 | $20.52 | +$0.02 | +0.10% | 224,215 | $20.55 | $20.50 $20.56 |
| Sep 28, 2026 | $20.58 | $20.58 | $20.50 | $20.50 | $-0.02 | -0.10% | 471,401 | $20.54 | $20.50 $20.58 |
| Sep 25, 2026 | $20.51 | $20.59 | $20.51 | $20.52 | +$0.01 | +0.05% | 578,163 | $20.54 | $20.51 $20.59 |
| Sep 24, 2026 | $20.48 | $20.56 | $20.48 | $20.51 | $-0.01 | -0.05% | 604,163 | $20.53 | $20.48 $20.56 |
| Sep 23, 2026 | $20.51 | $20.62 | $20.50 | $20.52 | $-0.03 | -0.15% | 462,623 | $20.54 | $20.50 $20.62 |
| Sep 22, 2026 | $20.60 | $20.60 | $20.53 | $20.55 | $-0.04 | -0.19% | 504,847 | $20.58 | $20.53 $20.60 |
| Sep 21, 2026 | $20.58 | $20.60 | $20.51 | $20.59 | +$0.05 | +0.24% | 412,687 | $20.58 | $20.51 $20.60 |
| Sep 18, 2026 | $20.56 | $20.56 | $20.47 | $20.54 | $-0.01 | -0.05% | 439,681 | $20.52 | $20.47 $20.56 |
| Sep 17, 2026 | $20.53 | $20.55 | $20.46 | $20.55 | +$0.12 | +0.59% | 396,839 | $20.51 | $20.46 $20.55 |
| Sep 16, 2026 | $20.45 | $20.50 | $20.43 | $20.43 | +$0.01 | +0.05% | 334,545 | $20.47 | $20.43 $20.50 |
| Sep 15, 2026 | $20.37 | $20.46 | $20.37 | $20.42 | +$0.01 | +0.05% | 882,241 | $20.46 | $20.37 $20.46 |
| Sep 14, 2026 | $20.49 | $20.50 | $20.41 | $20.41 | $-0.07 | -0.34% | 303,050 | $20.47 | $20.41 $20.50 |
| Sep 11, 2026 | $20.51 | $20.51 | $20.45 | $20.48 | +$0.02 | +0.10% | 399,726 | $20.47 | $20.45 $20.51 |
| Sep 10, 2026 | $20.45 | $20.53 | $20.42 | $20.46 | $-0.02 | -0.10% | 364,551 | $20.48 | $20.42 $20.53 |
| Sep 9, 2026 | $20.52 | $20.53 | $20.41 | $20.48 | $-0.04 | -0.19% | 394,304 | $20.49 | $20.41 $20.53 |
| Sep 8, 2026 | $20.52 | $20.52 | $20.43 | $20.52 | +$0.04 | +0.20% | 269,471 | $20.49 | $20.43 $20.52 |
| Sep 4, 2026 | $20.50 | $20.51 | $20.41 | $20.48 | $-0.01 | -0.05% | 850,916 | $20.47 | $20.41 $20.51 |
| Sep 3, 2026 | $20.47 | $20.49 | $20.42 | $20.49 | +$0.03 | +0.15% | 738,593 | $20.45 | $20.42 $20.49 |
| Sep 2, 2026 | $20.45 | $20.48 | $20.41 | $20.46 | +$0.02 | +0.10% | 278,814 | $20.45 | $20.41 $20.48 |
| Sep 1, 2026 | $20.45 | $20.46 | $20.37 | $20.44 | $-0.08 | -0.39% | 416,265 | $20.43 | $20.37 $20.46 |
| Aug 31, 2026 | $20.59 | $20.59 | $20.52 | $20.52 | $-0.03 | -0.15% | 329,592 | $20.57 | $20.52 $20.59 |
| Aug 28, 2026 | $20.59 | $20.59 | $20.49 | $20.55 | $-0.01 | -0.05% | 456,150 | $20.56 | $20.49 $20.59 |
| Aug 27, 2026 | $20.57 | $20.58 | $20.50 | $20.56 | $-0.04 | -0.19% | 296,221 | $20.55 | $20.50 $20.58 |
| Aug 26, 2026 | $20.54 | $20.60 | $20.48 | $20.60 | +$0.06 | +0.29% | 394,668 | $20.53 | $20.48 $20.60 |
| Aug 25, 2026 | $20.63 | $20.63 | $20.48 | $20.54 | +$0.04 | +0.20% | 520,688 | $20.53 | $20.48 $20.63 |
| Aug 24, 2026 | $20.62 | $20.62 | $20.42 | $20.50 | +$0.02 | +0.10% | 998,143 | $20.54 | $20.42 $20.62 |
| Aug 21, 2026 | $20.52 | $20.53 | $20.42 | $20.48 | +$0.08 | +0.39% | 352,883 | $20.50 | $20.42 $20.53 |
| Aug 20, 2026 | $20.45 | $20.48 | $20.40 | $20.40 | $-0.12 | -0.58% | 228,718 | $20.46 | $20.40 $20.48 |