Dark

ACKY
VistaShares Target 15 ACKtivist Distribution ETF
stock NYSE ETF

At Close

Jul 28, 2026 3:52:19 PM EDT

17.05USD+0.918%(+0.16)23,324

16.96Bid 17.05Ask 0.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

17.05USD+0.029%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	16.9900	17.0500	16.9900	17.0500	+0.947%	23,324	0.000%
2026-07-27	16.8500	16.9600	16.8400	16.8900	-0.354%	16,763	+0.947%
2026-07-24	17.0450	17.1900	16.9141	16.9500	-0.456%	26,995	+0.590%
2026-07-23	17.2100	17.2100	16.9550	17.0277	-2.112%	28,335	+0.131%
2026-07-22	17.5000	17.5303	17.3200	17.3950	-1.109%	38,385	-1.983%
2026-07-21	17.6650	17.6700	17.5800	17.5900	-0.678%	21,513	-3.070%
2026-07-20	17.8200	17.8200	17.6600	17.7100	-0.113%	25,971	-3.727%
2026-07-17	17.9200	17.9200	17.7300	17.7300	-1.664%	11,551	-3.835%
2026-07-16	18.0250	18.1388	18.0250	18.0300	-0.083%	7,512	-5.435%
2026-07-15	17.8794	18.1000	17.8700	18.0450	+1.548%	10,680	-5.514%
2026-07-14	17.6300	17.8600	17.6300	17.7700	-0.587%	8,645	-4.052%
2026-07-13	18.0300	18.0300	17.8600	17.8750	+0.028%	14,555	-4.615%
2026-07-10	17.9929	17.9929	17.8700	17.8700	+0.676%	19,611	-4.589%
2026-07-09	17.5000	17.7550	17.4900	17.7500	+0.967%	44,369	-3.944%
2026-07-08	17.7400	17.7400	17.5380	17.5800	-1.197%	9,056	-3.015%
2026-07-07	17.7000	17.9000	17.7000	17.7930	+0.552%	9,159	-4.176%
2026-07-06	17.7200	17.7500	17.6000	17.6953	-0.067%	48,558	-3.647%
2026-07-02	17.6500	17.7071	17.6400	17.7071	+0.780%	4,781	-3.711%
2026-07-01	17.3400	17.6950	17.3400	17.5700	+1.502%	28,232	-2.960%
2026-06-30	17.2400	17.3300	17.2400	17.3100	-0.345%	22,746	-1.502%
2026-06-29	17.4600	17.5500	17.3118	17.3700	-0.515%	7,555	-1.842%
2026-06-26	17.1800	17.5900	17.1800	17.4600	+1.159%	22,066	-2.348%
2026-06-25	17.4000	17.4000	17.1800	17.2600	-1.259%	31,059	-1.217%
2026-06-24	17.4000	17.7200	17.4000	17.4800	+0.344%	21,115	-2.460%
2026-06-23	17.5500	17.5500	17.4100	17.4200	-0.338%	34,915	-2.124%
2026-06-22	17.6000	17.7150	17.4500	17.4791	-1.839%	27,761	-2.455%
2026-06-18	17.7200	17.8100	17.6300	17.8066	+0.859%	29,616	-4.249%
2026-06-17	18.0010	18.0300	17.6500	17.6550	-2.779%	19,945	-3.427%
2026-06-16	18.1100	18.2000	18.1100	18.1596	+0.264%	11,884	-6.110%
2026-06-15	17.9900	18.1176	17.9900	18.1118	+2.925%	14,245	-5.862%
2026-06-12	17.5800	17.6500	17.4100	17.5971	+0.154%	11,381	-3.109%
2026-06-11	17.6700	17.6700	17.3010	17.5700	-0.057%	46,373	-2.960%
2026-06-10	17.7100	17.8000	17.5750	17.5800	-1.540%	20,838	-3.015%
2026-06-09	17.8700	18.0037	17.6600	17.8550	+0.669%	12,481	-4.509%
2026-06-08	17.8700	17.8799	17.6900	17.7364	-0.969%	29,587	-3.870%
2026-06-05	18.2500	18.2500	17.8400	17.9100	-1.485%	37,145	-4.802%
2026-06-04	18.0500	18.3200	18.0500	18.1800	+0.832%	19,701	-6.216%
2026-06-03	18.1500	18.1500	17.9800	18.0300	-0.716%	34,138	-5.435%
2026-06-02	18.2300	18.3500	18.1500	18.1600	-1.518%	45,822	-6.112%
2026-06-01	18.5600	18.5954	18.4300	18.4400	-0.860%	31,844	-7.538%
2026-05-29	18.7400	18.7400	18.6000	18.6000	-0.800%	16,462	-8.333%
2026-05-28	18.8200	18.8200	18.6800	18.7500	+0.107%	41,065	-9.067%
2026-05-27	18.6500	18.7800	18.6300	18.7300	+0.699%	289,247	-8.970%
2026-05-26	18.7900	18.7900	18.5305	18.6000	-1.587%	31,335	-8.333%
2026-05-22	18.9700	19.0100	18.8500	18.9000	-0.631%	24,950	-9.788%
2026-05-21	18.9000	19.0800	18.8297	19.0200	+0.316%	14,423	-10.358%
2026-05-20	18.7550	18.9716	18.7499	18.9600	+1.120%	8,539	-10.074%
2026-05-19	18.9016	18.9016	18.7500	18.7500	-1.172%	63,532	-9.067%
2026-05-18	18.8700	19.1700	18.8700	18.9723	-0.093%	30,864	-10.132%
2026-05-15	18.9300	19.0386	18.9300	18.9900	-0.932%	3,145	-10.216%
2026-05-14	19.1700	19.2444	19.1500	19.1687	+0.494%	9,653	-11.053%
2026-05-13	19.0300	19.0799	18.8300	19.0744	+0.597%	20,202	-10.613%
2026-05-12	19.0000	19.0000	18.8500	18.9612	-0.343%	18,941	-10.080%
2026-05-11	19.1300	19.2300	19.0264	19.0264	-1.307%	28,316	-10.388%
2026-05-08	19.2100	19.3100	19.2000	19.2783	+0.513%	7,594	-11.559%
2026-05-07	19.2800	19.3524	19.1800	19.1800	-0.688%	45,325	-11.105%
2026-05-06	19.2600	19.3250	19.2101	19.3128	+1.627%	16,675	-11.717%
2026-05-05	19.0050	19.0600	18.9900	19.0037	+0.631%	11,237	-10.281%
2026-05-04	18.9300	19.0050	18.8600	18.8846	-0.485%	23,505	-9.715%
2026-05-01	19.0000	19.1199	18.9410	18.9766	+0.182%	51,589	-10.153%
2026-04-30	18.8000	18.9750	18.6200	18.9422	+1.191%	22,000	-9.989%
2026-04-29	18.6900	18.8400	18.6900	18.7193	-0.693%	41,003	-8.918%
2026-04-28	18.9350	18.9400	18.8100	18.8500	-0.894%	28,961	-9.549%
2026-04-27	19.0500	19.0693	18.9809	19.0200	-1.349%	9,326	-10.358%
2026-04-24	19.1500	19.2800	19.0800	19.2800	+0.837%	13,564	-11.566%
2026-04-23	19.2050	19.2100	18.9510	19.1200	-0.520%	16,476	-10.826%
2026-04-22	19.2350	19.2800	19.1300	19.2200	-0.052%	65,021	-11.290%
2026-04-21	19.4000	19.4500	19.1700	19.2300	-0.259%	10,545	-11.336%
2026-04-20	19.1900	19.2834	19.1700	19.2800	-0.052%	18,210	-11.566%
2026-04-17	19.2200	19.4500	19.2200	19.2900	+1.044%	16,800	-11.612%
2026-04-16	19.2200	19.2200	19.0800	19.0906	-0.310%	11,790	-10.689%
2026-04-15	19.0000	19.2000	19.0000	19.1500	+0.843%	48,051	-10.966%
2026-04-14	18.6600	18.9900	18.6600	18.9900	+2.593%	19,583	-10.216%
2026-04-13	18.3800	18.5496	18.2200	18.5100	+0.993%	18,626	-7.888%
2026-04-10	18.2100	18.4774	18.2100	18.3280	+0.153%	10,110	-6.973%
2026-04-09	18.3200	18.3394	18.1500	18.3000	+0.882%	30,902	-6.831%
2026-04-08	18.2200	18.3700	18.1100	18.1400	+2.312%	28,334	-6.009%
2026-04-07	17.7500	17.7500	17.5700	17.7300	+0.039%	18,923	-3.835%
2026-04-06	17.5600	17.7500	17.5600	17.7230	+0.813%	42,973	-3.797%
2026-04-02	17.3000	17.5900	17.3000	17.5800	-0.096%	30,233	-3.015%
2026-04-01	17.6100	17.6901	17.5000	17.5969	+1.132%	79,386	-3.108%
2026-03-31	17.0300	17.4400	17.0300	17.4000	+3.153%	84,637	-2.011%
2026-03-30	16.8900	17.0500	16.8150	16.8681	-0.659%	12,599	+1.078%
2026-03-27	17.1200	17.1500	16.9400	16.9800	-2.470%	26,592	+0.412%
2026-03-26	17.6100	17.6850	17.3900	17.4100	-1.977%	29,729	-2.068%
2026-03-25	17.9000	17.9000	17.6500	17.7611	+0.459%	11,519	-4.004%
2026-03-24	17.8700	17.8700	17.6122	17.6800	-1.559%	14,471	-3.563%
2026-03-23	17.7400	18.0350	17.7400	17.9600	+1.988%	31,767	-5.067%
2026-03-20	17.8700	17.8700	17.5750	17.6100	-1.455%	12,961	-3.180%
2026-03-19	17.9300	17.9350	17.7850	17.8700	-0.722%	16,596	-4.589%
2026-03-18	18.1956	18.1956	18.0000	18.0000	-1.351%	14,663	-5.278%
2026-03-17	18.0300	18.3400	18.0300	18.2465	+1.464%	12,213	-6.557%
2026-03-16	17.8100	18.0900	17.8100	17.9833	+1.773%	23,813	-5.190%
2026-03-13	17.8300	17.9450	17.6501	17.6700	-0.870%	35,300	-3.509%
2026-03-12	18.0650	18.0650	17.8250	17.8250	-2.114%	48,057	-4.348%
2026-03-11	18.3100	18.3300	18.1200	18.2100	-0.247%	62,748	-6.370%
2026-03-10	18.4000	18.4000	18.1801	18.2550	-0.283%	37,152	-6.601%
2026-03-09	18.1800	18.3100	17.8100	18.3068	-0.017%	48,812	-6.865%
2026-03-06	18.5300	18.5300	18.2700	18.3100	-1.824%	22,493	-6.881%
2026-03-05	18.5000	18.7738	18.4800	18.6501	-0.385%	19,446	-8.580%
2026-03-04	18.6800	18.7700	18.5604	18.7221	+0.902%	11,382	-8.931%
2026-03-03	18.3000	18.6400	18.1200	18.5547	-0.618%	26,612	-8.110%
2026-03-02	18.3300	18.7599	18.3001	18.6700	+0.215%	19,461	-8.677%
2026-02-27	18.5900	18.6300	18.4650	18.6300	-0.214%	30,259	-8.481%
2026-02-26	18.5700	18.7600	18.5700	18.6700	+0.107%	43,981	-8.677%
2026-02-25	18.6144	18.6800	18.5000	18.6500	+0.899%	42,165	-8.579%
2026-02-24	18.3800	18.5400	18.1801	18.4838	+0.729%	46,347	-7.757%
2026-02-23	18.8000	18.8000	18.2871	18.3500	-3.624%	42,392	-7.084%
2026-02-20	18.9600	19.1700	18.9000	19.0400	+0.603%	25,028	-10.452%
2026-02-19	19.0000	19.0399	18.8896	18.9258	-0.912%	32,751	-9.911%
2026-02-18	18.9500	19.1000	18.8800	19.1000	+0.978%	22,469	-10.733%
2026-02-17	18.7700	18.9150	18.6000	18.9150	+0.345%	39,753	-9.860%
2026-02-13	18.9000	18.9500	18.7501	18.8500	-0.393%	44,254	-9.549%
2026-02-12	19.2100	19.2400	18.8350	18.9244	-1.023%	46,620	-9.905%
2026-02-11	19.4500	19.4500	19.1200	19.1200	-1.798%	36,902	-10.826%
2026-02-10	19.5000	19.5680	19.4500	19.4700	-0.256%	23,196	-12.429%
2026-02-09	19.2600	19.5400	19.2001	19.5200	+0.879%	19,120	-12.654%
2026-02-06	19.2000	19.3500	19.1300	19.3500	+0.103%	53,885	-11.886%
2026-02-05	19.3200	19.4350	19.1500	19.3300	-0.923%	42,613	-11.795%
2026-02-04	19.6800	19.6800	19.3600	19.5100	-0.561%	58,658	-12.609%
2026-02-03	19.9000	19.9199	19.4900	19.6200	-1.629%	34,483	-13.099%
2026-02-02	19.7400	19.9800	19.7000	19.9450	+0.860%	31,205	-14.515%
2026-01-30	19.8000	19.9100	19.6650	19.7750	-0.900%	45,981	-13.780%
2026-01-29	20.0000	20.0000	19.6500	19.9546	+0.438%	69,364	-14.556%
2026-01-28	19.9500	20.0300	19.8144	19.8676	-0.563%	66,246	-14.182%
2026-01-27	20.0100	20.0200	19.9001	19.9800	+0.301%	50,198	-14.665%
2026-01-26	20.0600	20.0600	19.9000	19.9200	-1.435%	50,868	-14.408%
2026-01-23	20.3000	20.3000	20.1201	20.2100	+0.273%	28,054	-15.636%
2026-01-22	20.2200	20.3650	20.1523	20.1550	+0.034%	29,475	-15.406%
2026-01-21	20.0500	20.2600	19.9800	20.1482	+1.098%	51,494	-15.377%
2026-01-20	20.1200	20.1400	19.9101	19.9294	-2.211%	56,308	-14.448%
2026-01-16	20.4300	20.4300	20.2501	20.3800	-0.049%	25,232	-16.340%
2026-01-15	20.5000	20.5000	20.3300	20.3900	+0.184%	39,322	-16.381%
2026-01-14	20.3526	20.3600	20.2001	20.3525	-0.182%	26,463	-16.227%
2026-01-13	20.5000	20.5000	20.3130	20.3896	-0.027%	365,616	-16.379%
2026-01-12	20.2300	20.4550	20.2300	20.3951	+0.000%	34,041	-16.401%
2026-01-09	20.3770	20.4000	20.2800	20.3950	+0.025%	31,599	-16.401%
2026-01-08	20.3100	20.3900	20.1200	20.3900	+1.041%	17,028	-16.381%
2026-01-07	20.2400	20.4000	20.1000	20.1800	-0.267%	118,808	-15.510%
2026-01-06	19.8900	20.2500	19.8900	20.2340	+1.820%	52,285	-15.736%
2026-01-05	19.8000	19.9600	19.6601	19.8723	+0.682%	23,089	-14.202%
2026-01-02	19.8000	19.8000	19.6550	19.7377	+0.515%	18,628	-13.617%
2025-12-31	19.8100	19.8500	19.6270	19.6365	-0.643%	39,696	-13.172%
2025-12-30	19.7600	19.8200	19.7501	19.7636	+0.117%	21,163	-13.730%
2025-12-29	19.7000	19.7900	19.7000	19.7406	-1.297%	125,251	-13.630%
2025-12-26	19.9000	20.0200	19.9000	20.0000	+0.075%	11,034	-14.750%
2025-12-24	19.9000	20.0000	19.8700	19.9850	+0.579%	8,105	-14.686%
2025-12-23	19.9600	19.9600	19.8500	19.8700	-0.026%	10,472	-14.192%
2025-12-22	19.8700	19.9099	19.7795	19.8752	+1.102%	19,956	-14.215%
2025-12-19	19.7190	19.7190	19.6000	19.6586	-0.169%	50,757	-13.270%
2025-12-18	19.7087	19.7800	19.6750	19.6919	+0.891%	37,585	-13.416%
2025-12-17	19.7200	19.7350	19.5090	19.5180	-0.887%	31,154	-12.645%
2025-12-16	19.7500	19.8100	19.6173	19.6926	-0.427%	38,301	-13.419%
2025-12-15	19.9500	19.9500	19.7500	19.7770	-0.690%	40,835	-13.789%
2025-12-12	20.0000	20.0600	19.8500	19.9144	-0.212%	35,386	-14.384%
2025-12-11	19.9700	19.9800	19.9000	19.9568	+0.156%	28,357	-14.565%
2025-12-10	20.1700	20.1700	19.8000	19.9257	-0.719%	50,871	-14.432%
2025-12-09	20.1200	20.1599	20.0500	20.0700	-0.075%	37,352	-15.047%
2025-12-08	20.2800	20.2800	20.0615	20.0850	-0.864%	36,926	-15.111%
2025-12-05	20.3099	20.3100	20.2150	20.2600	+0.309%	32,920	-15.844%
2025-12-04	20.1500	20.2371	20.1150	20.1976	-0.086%	22,851	-15.584%
2025-12-03	20.1000	20.3000	20.1000	20.2150	+0.642%	29,503	-15.657%
2025-12-02	20.2000	20.2000	20.0120	20.0860	+0.281%	34,352	-15.115%
2025-12-01	20.1100	20.1100	20.0101	20.0297	-0.498%	12,576	-14.876%
2025-11-28	20.0000	20.1300	20.0000	20.1300	+0.600%	20,351	-15.301%
2025-11-26	19.9600	20.0700	19.8900	20.0100	+0.397%	46,506	-14.793%
2025-11-25	19.6200	19.9400	19.6200	19.9309	+1.275%	54,981	-14.454%
2025-11-24	19.4900	19.6800	19.4900	19.6800	+0.419%	17,533	-13.364%
2025-11-21	19.4500	19.6790	19.3800	19.5978	+1.438%	60,465	-13.000%
2025-11-20	19.9200	19.9200	19.3035	19.3200	-1.724%	59,071	-11.749%
2025-11-19	19.8000	19.8000	19.5602	19.6590	+0.406%	26,640	-13.271%
2025-11-18	19.5500	19.6500	19.4000	19.5796	-0.712%	59,941	-12.920%
2025-11-17	19.9800	19.9800	19.5710	19.7200	-0.178%	38,828	-13.540%
2025-11-14	19.6000	19.8300	19.5280	19.7551	-0.528%	92,301	-13.693%
2025-11-13	20.0800	20.0800	19.7700	19.8600	-1.199%	75,318	-14.149%
2025-11-12	20.0800	20.2018	20.0500	20.1011	+0.191%	43,958	-15.179%
2025-11-11	20.1100	20.1199	20.0400	20.0627	-0.332%	27,871	-15.016%
2025-11-10	19.7500	20.1295	19.7500	20.1295	+1.870%	61,809	-15.298%
2025-11-07	19.6600	19.7600	19.5000	19.7600	0.000%	46,668	-13.715%
2025-11-06	19.8000	19.8400	19.6875	19.7600	-0.453%	26,185	-13.715%
2025-11-05	19.7300	19.8900	19.7000	19.8500	+0.405%	17,315	-14.106%
2025-11-04	19.7000	19.7700	19.5610	19.7700	-1.101%	32,048	-13.758%
2025-11-03	19.7900	19.9900	19.7900	19.9900	+0.786%	20,555	-14.707%
2025-10-31	19.8800	19.9000	19.7500	19.8342	+0.405%	41,032	-14.037%
2025-10-30	19.8000	19.9700	19.6800	19.7542	-1.426%	50,282	-13.689%
2025-10-29	20.0400	20.0900	19.9300	20.0400	-0.149%	64,917	-14.920%
2025-10-28	20.1800	20.2099	20.0700	20.0700	-0.372%	40,020	-15.047%
2025-10-27	20.2000	20.2000	20.0201	20.1450	-0.322%	28,872	-15.364%
2025-10-24	20.2000	20.2600	20.1523	20.2100	+0.597%	73,734	-15.636%
2025-10-23	19.9850	20.1500	19.9300	20.0900	+0.702%	59,041	-15.132%
2025-10-22	19.9400	20.0500	19.8760	19.9500	-0.175%	50,759	-14.536%
2025-10-21	19.9300	20.0600	19.9300	19.9850	-0.125%	29,073	-14.686%
2025-10-20	19.8900	20.0292	19.8900	20.0100	+0.806%	45,592	-14.793%
2025-10-17	19.7351	19.8500	19.7000	19.8500	+0.253%	35,493	-14.106%
2025-10-16	20.0550	20.0550	19.7200	19.8000	-1.198%	39,661	-13.889%
2025-10-15	20.0900	20.1600	19.9355	20.0400	+0.568%	25,612	-14.920%
2025-10-14	19.8000	20.0400	19.6500	19.9269	+0.286%	26,028	-14.437%
2025-10-13	19.9000	19.9000	19.7000	19.8700	+1.741%	74,877	-14.192%
2025-10-10	19.9900	20.0900	19.5000	19.5300	-2.350%	104,376	-12.698%
2025-10-09	20.3000	20.3000	19.9500	20.0000	-0.843%	63,969	-14.750%
2025-10-08	20.1600	20.1900	20.0214	20.1700	+0.348%	54,897	-15.469%
2025-10-07	20.3800	20.3800	20.0500	20.1000	-0.836%	85,095	-15.174%
2025-10-06	20.2000	20.3000	20.0801	20.2694	+0.843%	112,244	-15.883%
2025-10-03	20.1000	20.2100	20.0535	20.1000	+0.100%	78,836	-15.174%
2025-10-02	20.0800	20.0800	19.9000	20.0800	+0.450%	110,293	-15.090%
2025-10-01	20.0400	20.0500	19.9000	19.9900	+0.100%	113,352	-14.707%
2025-09-30	20.1400	20.1400	19.8001	19.9700	-0.746%	136,485	-14.622%
2025-09-29	20.2000	20.2000	20.0300	20.1200	-0.789%	141,962	-15.258%
2025-09-26	20.3000	20.3000	20.1200	20.2800	+0.662%	48,336	-15.927%
2025-09-25	19.9900	20.1900	19.9900	20.1466	-0.560%	117,860	-15.370%
2025-09-24	20.4200	20.4248	20.1800	20.2600	-0.784%	87,248	-15.844%
2025-09-23	20.6900	20.6900	20.4105	20.4200	-0.874%	132,345	-16.503%
2025-09-22	20.6200	20.6700	20.5000	20.6000	+0.195%	119,888	-17.233%
2025-09-19	20.4500	20.5613	20.3484	20.5600	+1.002%	104,352	-17.072%
2025-09-18	20.3800	20.4000	20.2209	20.3560	+0.693%	129,032	-16.241%
2025-09-17	20.4900	20.4900	20.1090	20.2160	-0.902%	202,598	-15.661%
2025-09-16	20.5500	20.5500	20.3790	20.4000	0.000%	309,521	-16.422%
2025-09-15	20.3400	20.4000	20.2300	20.4000	+1.341%	482,541	-16.422%
2025-09-12	20.4000	20.4000	20.0700	20.1300	-0.344%	66,520	-15.301%
2025-09-11	20.0500	20.2480	20.0127	20.1994	+0.846%	119,375	-15.592%
2025-09-10	20.7200	20.7200	19.9700	20.0300	-0.694%	275,285	-14.878%
2025-09-09	19.8400	20.1700	19.8200	20.1700	0.000%	252,974	-15.469%

.dark-mode .PCppmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCppmm{ color: #333333; background-color: white; border: 2px solid #333333; }ACKYVistaShares Target 15 ACKtivist Distribution ETFstock NYSE ETF

ACKY
VistaShares Target 15 ACKtivist Distribution ETF
stock NYSE ETF