ACYQ Historical Prices
FT Vest Autocallable Barrier & High Income ETF · daily open, high, low, close & volume
Trading days
93
Period high
23.98
Period low
17.50
Period change
-12.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 18.68 | 18.68 | 17.50 | 17.60 | -6.95% | 334,113 |
| Nov 4, 2026 | 19.14 | 19.25 | 18.80 | 18.91 | -1.64% | 160,716 |
| Nov 3, 2026 | 19.38 | 19.38 | 19.08 | 19.23 | +1.16% | 211,845 |
| Nov 2, 2026 | 19.70 | 19.70 | 19.01 | 19.01 | -5.17% | 109,051 |
| Oct 30, 2026 | 20.21 | 20.21 | 19.91 | 20.05 | -2.59% | 122,128 |
| Oct 29, 2026 | 20.63 | 20.63 | 20.53 | 20.58 | -0.53% | 105,949 |
| Oct 28, 2026 | 20.64 | 20.75 | 20.56 | 20.69 | +0.73% | 84,742 |
| Oct 27, 2026 | 20.49 | 20.59 | 20.41 | 20.54 | +1.03% | 192,124 |
| Oct 26, 2026 | 20.25 | 20.43 | 20.20 | 20.33 | +1.25% | 98,858 |
| Oct 23, 2026 | 20.04 | 20.15 | 19.97 | 20.08 | -0.35% | 86,678 |
| Oct 22, 2026 | 20.83 | 20.83 | 20.12 | 20.15 | -2.04% | 182,666 |
| Oct 21, 2026 | 20.57 | 20.61 | 20.47 | 20.57 | +0.20% | 67,333 |
| Oct 20, 2026 | 20.47 | 20.62 | 20.47 | 20.53 | +0.00% | 90,587 |
| Oct 19, 2026 | 20.65 | 20.65 | 20.50 | 20.53 | +0.46% | 39,651 |
| Oct 16, 2026 | 20.75 | 20.75 | 20.42 | 20.43 | -1.09% | 101,093 |
| Oct 15, 2026 | 20.51 | 20.69 | 20.46 | 20.66 | -0.48% | 110,033 |
| Oct 14, 2026 | 20.99 | 20.99 | 20.72 | 20.76 | -0.76% | 75,994 |
| Oct 13, 2026 | 21.04 | 21.04 | 20.90 | 20.92 | -0.05% | 145,441 |
| Oct 12, 2026 | 21.09 | 21.09 | 20.92 | 20.93 | -0.29% | 139,151 |
| Oct 9, 2026 | 21.10 | 21.20 | 20.98 | 20.99 | +0.10% | 223,100 |
| Oct 8, 2026 | 21.12 | 21.12 | 20.89 | 20.97 | -0.38% | 177,028 |
| Oct 7, 2026 | 23.57 | 23.98 | 20.95 | 21.05 | +0.05% | 178,567 |
| Oct 6, 2026 | 21.16 | 21.16 | 21.03 | 21.04 | +0.38% | 106,203 |
| Oct 5, 2026 | 21.07 | 21.07 | 20.95 | 20.96 | -0.19% | 117,054 |
| Oct 2, 2026 | 21.45 | 21.45 | 20.93 | 21.00 | +0.48% | 146,145 |
| Oct 1, 2026 | 20.88 | 20.91 | 20.85 | 20.90 | -1.51% | 107,129 |
| Sep 30, 2026 | 21.28 | 21.28 | 21.19 | 21.22 | -0.00% | 264,107 |
| Sep 29, 2026 | 21.29 | 21.29 | 21.20 | 21.22 | +0.33% | 152,541 |
| Sep 28, 2026 | 21.14 | 21.16 | 21.06 | 21.15 | +0.00% | 99,285 |
| Sep 25, 2026 | 21.16 | 21.20 | 21.12 | 21.15 | +0.48% | 118,215 |
| Sep 24, 2026 | 21.01 | 21.07 | 20.95 | 21.05 | -0.09% | 104,006 |
| Sep 23, 2026 | 21.09 | 21.09 | 21.00 | 21.07 | +0.05% | 81,339 |
| Sep 22, 2026 | 21.00 | 21.06 | 20.93 | 21.06 | +0.07% | 103,577 |
| Sep 21, 2026 | 20.91 | 21.37 | 20.85 | 21.05 | +0.31% | 257,696 |
| Sep 18, 2026 | 20.86 | 20.98 | 20.80 | 20.98 | +0.91% | 40,946 |
| Sep 17, 2026 | 20.92 | 20.92 | 20.78 | 20.79 | +0.29% | 86,189 |
| Sep 16, 2026 | 20.82 | 20.82 | 20.72 | 20.73 | +0.14% | 83,747 |
| Sep 15, 2026 | 20.80 | 20.80 | 20.69 | 20.70 | -0.34% | 62,800 |
| Sep 14, 2026 | 20.81 | 20.81 | 20.59 | 20.77 | -0.38% | 90,838 |
| Sep 11, 2026 | 20.90 | 20.90 | 20.80 | 20.85 | +0.39% | 85,253 |
| Sep 10, 2026 | 20.80 | 20.80 | 20.63 | 20.77 | -0.38% | 74,861 |
| Sep 9, 2026 | 20.88 | 20.88 | 20.77 | 20.85 | -0.48% | 114,066 |
| Sep 8, 2026 | 20.95 | 20.98 | 20.89 | 20.95 | +0.07% | 128,360 |
| Sep 4, 2026 | 20.90 | 20.94 | 20.90 | 20.94 | +0.41% | 72,373 |
| Sep 3, 2026 | 21.00 | 21.00 | 20.69 | 20.85 | +0.63% | 345,373 |
| Sep 2, 2026 | 20.77 | 20.77 | 20.67 | 20.72 | -2.13% | 132,180 |
| Aug 31, 2026 | 21.22 | 21.22 | 21.03 | 21.17 | +0.71% | 218,223 |
| Aug 28, 2026 | 21.08 | 21.12 | 21.02 | 21.02 | -0.34% | 53,291 |
| Aug 27, 2026 | 21.11 | 21.11 | 21.03 | 21.09 | +0.72% | 48,671 |
| Aug 26, 2026 | 21.00 | 21.01 | 20.92 | 20.94 | -0.05% | 99,183 |
| Aug 25, 2026 | 21.01 | 21.03 | 20.94 | 20.95 | +0.29% | 46,124 |
| Aug 24, 2026 | 21.02 | 21.02 | 20.85 | 20.89 | -0.53% | 80,679 |
| Aug 21, 2026 | 21.01 | 21.02 | 20.89 | 21.00 | +0.68% | 51,403 |
| Aug 20, 2026 | 20.97 | 21.02 | 20.84 | 20.86 | -0.41% | 103,188 |
| Aug 19, 2026 | 21.07 | 21.07 | 20.82 | 20.95 | -0.28% | 124,885 |
| Aug 18, 2026 | 20.98 | 21.02 | 20.88 | 21.00 | -0.03% | 63,084 |
| Aug 17, 2026 | 21.03 | 21.04 | 20.94 | 21.01 | +0.53% | 35,032 |
| Aug 14, 2026 | 20.88 | 20.91 | 20.85 | 20.90 | -0.12% | 29,456 |
| Aug 13, 2026 | 20.85 | 20.98 | 20.85 | 20.93 | +0.46% | 100,747 |
| Aug 12, 2026 | 20.88 | 20.88 | 20.79 | 20.83 | +0.48% | 56,675 |
| Aug 11, 2026 | 20.61 | 20.73 | 20.54 | 20.73 | +1.57% | 55,331 |
| Aug 10, 2026 | 20.61 | 20.61 | 20.41 | 20.41 | -0.10% | 43,623 |
| Aug 7, 2026 | 20.47 | 20.47 | 20.37 | 20.43 | +0.54% | 29,996 |
| Aug 6, 2026 | 20.28 | 20.36 | 20.23 | 20.32 | +0.37% | 28,877 |
| Aug 5, 2026 | 20.33 | 20.33 | 20.20 | 20.24 | -1.06% | 20,312 |
| Aug 4, 2026 | 20.76 | 20.76 | 20.21 | 20.46 | +1.20% | 34,093 |
| Aug 3, 2026 | 20.10 | 20.43 | 19.89 | 20.22 | +0.44% | 39,862 |
| Jul 31, 2026 | 20.26 | 20.26 | 20.08 | 20.13 | +0.31% | 129,727 |
| Jul 30, 2026 | 20.07 | 20.20 | 20.03 | 20.07 | +3.14% | 51,717 |
| Jul 29, 2026 | 19.57 | 19.71 | 19.46 | 19.46 | -1.38% | 26,851 |
| Jul 28, 2026 | 19.79 | 19.79 | 19.51 | 19.73 | -0.55% | 39,446 |
| Jul 27, 2026 | 19.91 | 19.96 | 19.76 | 19.84 | -0.53% | 53,883 |
| Jul 24, 2026 | 19.91 | 20.30 | 19.91 | 19.95 | -0.77% | 51,903 |
| Jul 23, 2026 | 20.10 | 20.12 | 19.96 | 20.10 | -0.25% | 35,911 |
| Jul 22, 2026 | 19.95 | 20.20 | 19.95 | 20.15 | -0.20% | 39,091 |
| Jul 21, 2026 | 20.02 | 20.21 | 20.02 | 20.19 | +1.20% | 51,447 |
| Jul 20, 2026 | 20.19 | 20.19 | 19.93 | 19.95 | -0.02% | 57,545 |
| Jul 17, 2026 | 19.89 | 20.07 | 19.87 | 19.96 | -0.45% | 24,049 |
| Jul 16, 2026 | 20.18 | 20.20 | 19.96 | 20.05 | -1.01% | 148,844 |
| Jul 15, 2026 | 20.41 | 20.41 | 20.14 | 20.25 | -0.18% | 85,665 |
| Jul 14, 2026 | 20.35 | 20.39 | 20.16 | 20.29 | +0.65% | 119,541 |
| Jul 13, 2026 | 20.27 | 20.27 | 20.06 | 20.16 | -0.56% | 142,186 |
| Jul 10, 2026 | 20.27 | 20.30 | 20.18 | 20.27 | +0.19% | 37,788 |
| Jul 9, 2026 | 20.28 | 20.30 | 20.14 | 20.23 | +0.82% | 51,367 |
| Jul 8, 2026 | 19.99 | 20.27 | 19.93 | 20.06 | +0.32% | 122,463 |
| Jul 7, 2026 | 19.93 | 20.20 | 19.83 | 20.00 | -0.92% | 63,067 |
| Jul 6, 2026 | 20.29 | 20.29 | 20.13 | 20.19 | -0.34% | 129,523 |
| Jul 2, 2026 | 21.97 | 21.97 | 20.17 | 20.26 | -0.61% | 241,269 |
| Jul 1, 2026 | 20.34 | 20.43 | 20.28 | 20.38 | +0.44% | 87,139 |
| Jun 30, 2026 | 20.33 | 20.34 | 20.13 | 20.29 | +0.17% | 38,702 |
| Jun 29, 2026 | 20.19 | 20.34 | 20.14 | 20.25 | +0.80% | 68,282 |
| Jun 26, 2026 | 20.17 | 20.19 | 20.09 | 20.09 | -0.02% | 220,804 |
| Jun 25, 2026 | 20.15 | 21.00 | 19.95 | 20.10 | - | 70,444 |
Daily open, high, low, close and volume for FT Vest Autocallable Barrier & High Income ETF (ACYQ). Showing 93 trading days. Unadjusted prices.