NYSEArca - Delayed Quote
USD
FT Vest Laddered Autocallable Barrier & Income ETF (ACYN)
20.67
-0.10
(-0.48%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.75
20.76
20.64
20.67
20.67
2,641,000
Oct 29, 2026
20.80
20.83
20.76
20.77
20.77
2,096,900
Oct 28, 2026
20.78
20.83
20.76
20.79
20.79
2,826,300
Oct 27, 2026
20.73
20.77
20.71
20.76
20.76
2,113,600
Oct 26, 2026
20.70
20.73
20.66
20.70
20.70
2,638,400
Oct 23, 2026
20.65
20.68
20.59
20.68
20.68
2,280,900
Oct 22, 2026
20.75
20.76
20.65
20.72
20.72
3,241,000
Oct 21, 2026
20.80
20.81
20.76
20.78
20.78
2,668,200
Oct 20, 2026
20.74
20.79
20.71
20.76
20.76
2,068,300
Oct 19, 2026
20.72
20.75
20.71
20.74
20.74
2,613,300
Oct 16, 2026
20.80
20.80
20.67
20.69
20.69
3,383,800
Oct 15, 2026
20.72
20.78
20.66
20.76
20.76
3,022,800
Oct 14, 2026
20.75
20.79
20.72
20.74
20.74
2,504,400
Oct 13, 2026
20.80
20.80
20.77
20.79
20.79
2,040,900
Oct 12, 2026
20.82
20.82
20.75
20.77
20.77
1,952,500
Oct 9, 2026
20.76
20.80
20.76
20.79
20.79
1,804,800
Oct 8, 2026
20.76
20.78
20.74
20.74
20.74
2,415,900
Oct 7, 2026
20.76
20.77
20.69
20.76
20.76
3,755,800
Oct 6, 2026
20.80
20.82
20.73
20.76
20.76
2,709,700
Oct 5, 2026
20.75
20.81
20.69
20.76
20.76
2,633,400
Oct 2, 2026
20.77
20.77
20.72
20.75
20.75
2,929,200
Oct 1, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
20.73
20.74
20.65
20.70
20.70
2,810,000
Sep 30, 2026
20.87
20.90
20.85
20.86
20.69
3,082,800
Sep 29, 2026
20.85
20.87
20.79
20.84
20.67
1,615,000
Sep 28, 2026
20.86
20.86
20.80
20.81
20.64
1,827,600
Sep 25, 2026
20.85
20.87
20.81
20.83
20.66
1,873,000
Sep 24, 2026
20.84
20.85
20.79
20.85
20.68
1,839,300
Sep 23, 2026
20.89
20.89
20.83
20.86
20.69
3,100,400
Sep 22, 2026
20.88
20.90
20.85
20.89
20.72
2,587,400
Sep 21, 2026
20.83
20.89
20.81
20.89
20.72
2,282,200
Sep 18, 2026
20.79
20.81
20.75
20.80
20.63
2,491,100
Sep 17, 2026
20.77
20.81
20.74
20.74
20.57
1,625,900
Sep 16, 2026
20.74
20.74
20.68
20.71
20.54
2,252,100
Sep 15, 2026
20.71
20.73
20.66
20.67
20.50
3,062,000
Sep 14, 2026
20.68
20.71
20.66
20.69
20.52
1,830,300
Sep 11, 2026
20.72
20.74
20.68
20.69
20.52
1,755,900
Sep 10, 2026
20.70
20.70
20.65
20.69
20.52
1,674,900
Sep 9, 2026
20.70
20.73
20.68
20.71
20.54
2,163,700
Sep 8, 2026
20.73
20.76
20.69
20.71
20.54
1,716,000
Sep 4, 2026
20.70
20.73
20.68
20.69
20.52
2,641,300
Sep 3, 2026
20.70
20.70
20.65
20.70
20.53
2,674,500
Sep 2, 2026
20.66
20.67
20.62
20.66
20.49
2,204,500
Sep 1, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
20.70
20.70
20.62
20.64
20.47
2,221,800
Aug 31, 2026
20.80
20.85
20.80
20.84
20.50
1,850,800
Aug 28, 2026
20.84
20.84
20.77
20.78
20.44
1,474,000
Aug 27, 2026
20.78
20.83
20.77
20.81
20.47
2,020,000
Aug 26, 2026
20.75
20.80
20.73
20.78
20.44
2,387,000
Aug 25, 2026
20.75
20.80
20.74
20.77
20.43
1,545,900
Aug 24, 2026
20.83
20.83
20.70
20.72
20.38
2,079,300
Aug 21, 2026
20.72
20.75
20.70
20.74
20.40
3,351,300
Aug 20, 2026
20.72
20.72
20.68
20.68
20.34
1,512,900
Aug 19, 2026
20.72
20.73
20.69
20.72
20.38
1,808,700
Aug 18, 2026
20.75
20.75
20.69
20.70
20.36
2,339,200
Aug 17, 2026
20.76
20.78
20.75
20.76
20.42
1,529,600
Aug 14, 2026
20.77
20.78
20.70
20.74
20.40
1,537,600
Aug 13, 2026
20.73
20.81
20.71
20.76
20.42
1,981,500
Aug 12, 2026
20.73
20.76
20.72
20.72
20.38
1,623,200
Aug 11, 2026
20.72
20.73
20.69
20.70
20.36
1,178,900
Aug 10, 2026
20.70
20.73
20.67
20.69
20.35
1,392,500
Aug 7, 2026
20.63
20.71
20.63
20.70
20.36
1,375,100
Aug 6, 2026
20.60
20.65
20.55
20.59
20.25
2,970,900
Aug 5, 2026
20.65
20.69
20.63
20.66
20.32
1,592,700
Aug 4, 2026
20.62
20.69
20.60
20.68
20.34
2,295,700
Aug 3, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
20.55
20.68
20.53
20.57
20.23
1,869,200
Jul 31, 2026
20.71
20.73
20.60
20.69
20.16
1,498,200
Jul 30, 2026
20.58
20.74
20.55
20.71
20.18
2,097,400
Jul 29, 2026
20.62
20.63
20.51
20.51
19.99
2,164,100
Jul 28, 2026
20.56
20.59
20.48
20.57
20.05
1,814,500
Jul 27, 2026
20.58
20.64
20.52
20.56
20.04
1,106,800
Jul 24, 2026
20.61
20.61
20.52
20.54
20.02
2,047,000
Jul 23, 2026
20.58
20.60
20.54
20.58
20.06
1,518,300
Jul 22, 2026
20.67
20.67
20.59
20.63
20.10
1,385,700
Jul 21, 2026
20.65
20.69
20.63
20.67
20.14
1,316,200
Jul 20, 2026
20.65
20.66
20.58
20.59
20.07
1,576,600
Jul 17, 2026
20.62
20.63
20.56
20.62
20.09
3,364,500
Jul 16, 2026
20.68
20.69
20.63
20.67
20.14
1,910,600
Jul 15, 2026
20.70
20.70
20.62
20.66
20.13
1,555,800
Jul 14, 2026
20.53
20.69
20.53
20.66
20.13
2,068,100
Jul 13, 2026
20.65
20.67
20.61
20.62
20.09
1,438,700
Jul 10, 2026
20.67
20.67
20.61
20.64
20.11
1,561,700
Jul 9, 2026
20.62
20.65
20.61
20.65
20.12
1,745,900
Jul 8, 2026
20.58
20.60
20.53
20.59
20.07
1,375,000
Jul 7, 2026
20.62
20.62
20.55
20.58
20.06
1,822,900
Jul 6, 2026
20.64
20.64
20.55
20.61
20.09
1,653,800
Jul 2, 2026
20.63
20.64
20.53
20.55
20.03
2,148,800
Jul 1, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
20.66
20.72
20.57
20.57
20.05
2,820,500
Jun 30, 2026
20.73
20.83
20.68
20.79
20.09
2,282,700
Jun 29, 2026
20.74
20.74
20.60
20.71
20.01
1,318,600
Jun 26, 2026
20.65
20.69
20.63
20.67
19.97
3,299,900
Jun 25, 2026
20.65
20.66
20.57
20.65
19.95
1,508,700
Jun 24, 2026
20.68
20.68
20.59
20.61
19.91
1,815,100
Jun 23, 2026
20.73
20.79
20.63
20.64
19.94
1,599,900
Jun 22, 2026
20.75
20.78
20.69
20.71
20.01
1,363,600
Jun 18, 2026
20.75
20.75
20.63
20.74
20.04
1,842,200
Jun 17, 2026
20.76
20.77
20.63
20.67
19.97
1,333,600
Jun 16, 2026
20.76
20.77
20.68
20.68
19.98
1,198,300
Jun 15, 2026
20.70
20.75
20.67
20.71
20.01
1,157,600
Jun 12, 2026
20.68
20.77
20.47
20.65
19.95
1,455,900
Jun 11, 2026
20.63
20.67
20.50
20.66
19.96
1,114,000
Jun 10, 2026
20.64
20.99
20.52
20.55
19.85
1,531,300
Jun 9, 2026
20.67
20.68
20.53
20.61
19.91
1,586,400
Jun 8, 2026
20.65
20.65
20.55
20.60
19.90
1,398,900
Jun 5, 2026
20.70
20.71
20.54
20.61
19.91
965,800
Jun 4, 2026
20.67
20.75
20.63
20.75
20.05
1,251,900
Jun 3, 2026
20.69
20.73
20.63
20.67
19.97
2,067,600
Jun 2, 2026
20.64
20.76
20.62
20.70
20.00
1,974,200
Jun 1, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.73
20.81
20.66
20.67
19.97
1,611,800
May 29, 2026
20.89
20.97
20.83
20.91
20.02
1,662,100
May 28, 2026
20.86
20.90
20.81
20.89
20.00
1,378,800
May 27, 2026
20.90
21.00
20.81
20.87
19.98
1,417,000
May 26, 2026
20.90
20.92
20.80
20.87
19.98
1,709,900
May 22, 2026
20.84
20.92
20.77
20.92
20.03
1,321,000
May 21, 2026
20.84
20.88
20.70
20.78
19.90
2,233,800
May 20, 2026
20.79
20.86
20.74
20.81
19.93
1,339,700
May 19, 2026
20.75
20.85
20.68
20.85
19.96
1,487,100
May 18, 2026
20.74
20.85
20.70
20.82
19.94
1,267,300
May 15, 2026
20.76
20.87
20.69
20.72
19.84
796,600
May 14, 2026
20.74
20.85
20.71
20.76
19.88
1,349,600
May 13, 2026
20.79
20.84
20.70
20.77
19.89
1,776,900
May 12, 2026
20.77
20.84
20.67
20.78
19.90
1,154,200
May 11, 2026
20.77
20.83
20.72
20.76
19.88
821,500
May 8, 2026
20.70
20.82
20.70
20.77
19.89
607,900
May 7, 2026
20.70
20.82
20.62
20.82
19.94
652,300
May 6, 2026
20.69
20.79
20.65
20.79
19.91
797,300
May 5, 2026
20.69
20.76
20.65
20.76
19.88
882,600
May 4, 2026
20.75
20.78
20.62
20.78
19.90
1,113,000
May 1, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
20.75
20.95
20.65
20.66
19.78
1,073,800
Apr 30, 2026
20.85
20.92
20.74
20.83
19.78
1,146,100
Apr 29, 2026
20.78
20.92
20.78
20.80
19.75
545,400
Apr 28, 2026
20.77
20.92
20.75
20.75
19.70
680,000
Apr 27, 2026
20.80
20.89
20.75
20.75
19.70
688,400
Apr 24, 2026
20.80
20.87
20.69
20.76
19.71
1,131,100
Apr 23, 2026
20.74
20.85
20.66
20.82
19.77
1,439,900
Apr 22, 2026
20.79
20.84
20.73
20.78
19.73
1,155,100
Apr 21, 2026
20.79
20.85
20.70
20.73
19.68
579,800
Apr 20, 2026
20.81
20.84
20.71
20.74
19.69
490,800
Apr 17, 2026
20.83
20.83
20.68
20.78
19.73
711,400
Apr 16, 2026
20.81
20.82
20.67
20.72
19.67
669,500
Apr 15, 2026
20.76
20.91
20.67
20.73
19.68
560,100
Apr 14, 2026
20.94
20.94
20.63
20.66
19.61
831,700
Apr 13, 2026
20.88
20.88
20.70
20.78
19.73
220,900
Apr 10, 2026
20.87
20.87
20.70
20.71
19.66
286,300
Apr 9, 2026
20.79
20.81
20.62
20.72
19.67
451,300
Apr 8, 2026
20.77
20.77
20.62
20.69
19.64
370,500
Apr 7, 2026
20.40
20.62
20.39
20.50
19.46
701,800
Apr 6, 2026
20.50
20.54
20.42
20.43
19.40
398,200
Apr 2, 2026
20.49
20.57
20.35
20.57
19.53
303,400
Apr 1, 2026
20.54
20.54
20.29
20.37
19.34
951,800
Mar 31, 2026
20.55
20.55
20.06
20.38
19.35
1,132,000
Mar 30, 2026
20.36
20.36
20.00
20.04
19.03
564,500
Mar 27, 2026
20.35
20.35
20.05
20.12
19.10
593,700
Mar 26, 2026
20.46
20.46
20.20
20.20
19.18
315,200
Mar 25, 2026
20.33
20.40
20.29
20.32
19.29
169,900
Mar 24, 2026
20.42
20.42
20.23
20.29
19.26
321,800
Mar 23, 2026
20.25
20.32
20.12
20.26
19.23
237,900
Mar 20, 2026
20.42
20.42
20.05
20.11
19.09
244,000
Mar 19, 2026
20.25
20.36
20.23
20.35
19.32
149,600
Mar 18, 2026
20.44
20.48
20.26
20.30
19.27
817,500
Mar 17, 2026
20.46
20.47
20.35
20.43
19.40
312,600
Mar 16, 2026
20.44
20.44
20.28
20.34
19.31
128,500
Mar 13, 2026
20.37
20.37
20.15
20.23
19.21
115,800
Mar 12, 2026
20.37
20.37
20.06
20.20
19.18
178,800
Mar 11, 2026
20.54
21.11
20.08
20.35
19.32
388,300
Mar 10, 2026
20.27
20.31
20.16
20.24
19.22
140,700
Mar 9, 2026
20.03
20.75
20.03
20.20
19.18
104,100
Mar 6, 2026
20.15
20.33
20.15
20.29
19.26
59,000
Mar 5, 2026
20.27
20.34
20.23
20.28
19.25
27,200
Mar 4, 2026
20.17
20.44
20.17
20.26
19.23
70,600
Mar 3, 2026
19.90
20.25
19.90
20.19
19.17
57,200
Mar 2, 2026
19.88
21.87
19.88
20.22
19.20
42,700
Feb 27, 2026
20.11
20.74
20.02
20.10
19.08
87,800
Feb 26, 2026
20.25
20.39
20.08
20.18
19.16
89,700
Feb 25, 2026
20.12
20.49
20.08
20.15
19.13
13,100
