ACTS Historical Prices
NYSEARCA: ACTSFaith InvestorGlobal Large-Stock BlendETFUSD
26.10+0.2462 (+0.95%)
At close: Oct 9, 1:08 PM ET · Delayed 15 min
ACTS price history
The price history for FIS Tactical Equity (ACTS) on this page begins on March 16, 2026, when the stock closed at $24.11; it most recently closed at $26.10 on October 5, 2026. The highest price in this record is $29.38, reached on June 22, 2026; the latest close is 11.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ACTS returns
1 week
+0.08%
1 month
+0.35%
3 months
-5.50%
6 months
-2.39%
ACTS price return, excluding dividends.
ACTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.92 | 26.10 | 25.92 | 26.10 | -1.43% | |
| 26.48 | 26.48 | 26.48 | 26.48 | +0.84% | |
| 26.25 | 26.26 | 26.25 | 26.26 | +0.69% | |
| 25.95 | 26.08 | 25.95 | 26.08 | +1.91% | |
| 25.59 | 25.59 | 25.59 | 25.59 | +0.67% | |
| 25.44 | 25.46 | 25.42 | 25.42 | -1.09% | |
| 25.58 | 25.70 | 25.58 | 25.70 | +0.94% | |
| 25.50 | 25.50 | 25.46 | 25.46 | -1.51% | |
| 25.85 | 25.85 | 25.85 | 25.85 | +0.90% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -0.27% | |
| 25.71 | 25.75 | 25.69 | 25.69 | -1.08% | |
| 25.78 | 25.97 | 25.78 | 25.97 | +1.25% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +0.87% | |
| 25.43 | 25.43 | 25.43 | 25.43 | 0.00% | |
| 25.43 | 25.43 | 25.43 | 25.43 | +0.83% | |
| 25.43 | 25.43 | 25.22 | 25.22 | +0.28% | |
| 25.15 | 25.15 | 25.15 | 25.15 | -1.14% | |
| 25.62 | 25.62 | 25.43 | 25.44 | -2.49% | |
| 26.11 | 26.11 | 26.09 | 26.09 | +1.40% | |
| 25.73 | 25.73 | 25.73 | 25.73 | -1.08% | |
| 26.26 | 26.26 | 26.01 | 26.01 | -1.81% | |
| 26.62 | 26.62 | 26.49 | 26.49 | +0.46% | |
| 26.26 | 26.37 | 26.26 | 26.37 | +0.88% | |
| 26.15 | 26.15 | 26.14 | 26.14 | +1.08% | |
| 25.81 | 25.86 | 25.81 | 25.86 | +0.27% | |
| 25.81 | 25.84 | 25.78 | 25.79 | -1.30% | |
| 26.05 | 26.13 | 26.05 | 26.13 | -0.27% | |
| 26.25 | 26.28 | 26.20 | 26.20 | -1.80% | |
| 26.75 | 26.75 | 26.68 | 26.68 | -0.15% | |
| 26.74 | 26.76 | 26.72 | 26.72 | +0.07% | |
| 26.59 | 26.70 | 26.59 | 26.70 | +0.79% | |
| 26.31 | 26.50 | 26.31 | 26.49 | -0.30% | |
| 26.37 | 26.62 | 26.33 | 26.57 | +0.80% | |
| 26.59 | 26.59 | 26.30 | 26.36 | -1.09% | |
| 26.63 | 26.66 | 26.63 | 26.65 | -0.67% | |
| 26.83 | 26.83 | 26.83 | 26.83 | -3.14% | |
| 27.63 | 27.75 | 27.63 | 27.70 | +0.87% | |
| 27.53 | 27.53 | 27.41 | 27.46 | +0.11% | |
| 27.62 | 27.62 | 27.43 | 27.43 | -0.25% | |
| 27.60 | 27.60 | 27.50 | 27.50 | +1.48% | |
| 27.30 | 27.30 | 27.10 | 27.10 | +0.15% | |
| 27.36 | 27.36 | 27.06 | 27.06 | -0.95% | |
| 26.95 | 27.32 | 26.95 | 27.32 | +0.89% | |
| 27.06 | 27.52 | 27.06 | 27.08 | -0.48% | |
| 27.28 | 27.28 | 27.21 | 27.21 | +0.29% | |
| 27.18 | 27.25 | 27.13 | 27.13 | +2.88% | |
| 25.94 | 26.37 | 25.94 | 26.37 | +1.31% | |
| 25.81 | 26.12 | 25.81 | 26.03 | +1.09% | |
| 25.47 | 25.76 | 25.46 | 25.75 | +2.92% | |
| 25.26 | 25.60 | 25.02 | 25.02 | -3.02% | |
| 25.70 | 25.80 | 25.66 | 25.80 | -2.24% | |
| 26.27 | 26.39 | 26.23 | 26.39 | +0.15% | |
| 26.66 | 26.66 | 26.35 | 26.35 | -1.53% | |
| 26.97 | 26.99 | 26.67 | 26.76 | -0.74% | |
| 27.11 | 27.11 | 26.96 | 26.96 | -0.48% | |
| 26.85 | 27.13 | 26.85 | 27.09 | +2.65% | |
| 26.58 | 26.58 | 26.39 | 26.39 | -0.75% | |
| 26.24 | 26.77 | 26.17 | 26.59 | -0.11% | |
| 26.86 | 26.90 | 26.57 | 26.62 | -1.88% | |
| 27.24 | 27.24 | 26.89 | 27.13 | -0.99% | |
| 27.64 | 27.64 | 27.40 | 27.40 | +0.85% | |
| 27.35 | 27.35 | 27.17 | 27.17 | -1.63% | |
| 27.55 | 27.65 | 27.54 | 27.62 | -0.58% | |
| 27.89 | 28.00 | 27.77 | 27.78 | +1.42% | |
| 27.41 | 27.44 | 27.19 | 27.39 | -0.76% | |
| 28.08 | 28.08 | 27.44 | 27.60 | -2.75% | |
| 28.44 | 28.53 | 28.38 | 28.38 | +1.39% | |
| 28.91 | 28.91 | 27.98 | 27.99 | -2.20% | |
| 28.64 | 28.78 | 28.62 | 28.62 | -1.55% | |
| 28.72 | 29.07 | 28.72 | 29.07 | +2.47% | |
| 28.27 | 28.37 | 27.88 | 28.37 | +1.32% | |
| 28.36 | 28.36 | 28.00 | 28.00 | -2.57% | |
| 28.88 | 28.92 | 28.71 | 28.74 | +0.63% | |
| 28.61 | 28.61 | 28.56 | 28.56 | -0.21% | |
| 28.52 | 28.82 | 28.52 | 28.62 | -2.59% | |
| 29.30 | 29.38 | 29.22 | 29.38 | +0.82% | |
| 28.99 | 29.14 | 28.99 | 29.14 | +2.97% | |
| 28.51 | 28.84 | 28.30 | 28.30 | -0.28% | |
| 28.81 | 28.86 | 28.38 | 28.38 | -1.08% | |
| 28.91 | 28.91 | 28.69 | 28.69 | +1.06% | |
| 28.07 | 28.57 | 28.07 | 28.39 | +1.50% | |
| 27.38 | 27.97 | 27.19 | 27.97 | +3.86% | |
| 27.78 | 27.78 | 26.90 | 26.93 | -1.21% | |
| 27.84 | 27.84 | 26.61 | 27.26 | +0.96% | |
| 27.28 | 27.31 | 27.00 | 27.00 | +0.26% | |
| 27.36 | 27.42 | 26.92 | 26.93 | -3.58% | |
| 27.65 | 27.93 | 27.61 | 27.93 | -0.43% | |
| 27.91 | 28.10 | 27.91 | 28.05 | +0.29% | |
| 27.90 | 27.98 | 27.90 | 27.97 | +2.12% | |
| 27.42 | 27.54 | 27.06 | 27.39 | +0.07% | |
| 27.63 | 27.63 | 27.22 | 27.37 | -0.62% | |
| 27.43 | 27.67 | 27.43 | 27.54 | 0.00% | |
| 27.81 | 27.81 | 27.54 | 27.54 | -1.11% | |
| 27.87 | 27.87 | 27.85 | 27.85 | +1.72% | |
| 27.62 | 27.62 | 27.38 | 27.38 | -0.29% | |
| 27.34 | 27.46 | 27.34 | 27.46 | +1.03% | |
| 26.85 | 27.20 | 26.85 | 27.18 | +2.30% | |
| 26.38 | 26.74 | 26.29 | 26.57 | -0.93% | |
| 26.96 | 27.01 | 26.60 | 26.82 | -1.22% | |
| 27.50 | 27.50 | 27.15 | 27.15 | -2.83% | |
| 27.87 | 28.06 | 27.87 | 27.94 | +0.58% | |
| 27.62 | 27.88 | 27.45 | 27.78 | +0.14% | |
| 27.73 | 27.74 | 27.32 | 27.74 | -1.46% | |
| 28.13 | 28.18 | 28.13 | 28.15 | +0.46% | |
| 27.99 | 28.05 | 27.89 | 28.02 | +0.43% | |
| 28.32 | 28.32 | 27.86 | 27.90 | -3.43% | |
| 28.65 | 28.94 | 28.59 | 28.89 | +1.30% | |
| 28.39 | 28.52 | 28.39 | 28.52 | +1.93% | |
| 28.17 | 28.26 | 27.93 | 27.98 | -0.53% | |
| 27.90 | 28.13 | 27.89 | 28.13 | +0.07% | |
| 28.11 | 28.11 | 28.11 | 28.11 | +1.66% | |
| 27.50 | 27.65 | 27.50 | 27.65 | +0.51% | |
| 27.44 | 27.51 | 27.44 | 27.51 | -2.45% | |
| 28.26 | 28.26 | 28.20 | 28.20 | -0.60% | |
| 28.47 | 28.47 | 28.37 | 28.37 | +0.78% | |
| 28.20 | 28.24 | 28.07 | 28.15 | +0.39% | |
| 28.12 | 28.12 | 28.00 | 28.04 | +0.32% | |
| 28.51 | 28.51 | 27.95 | 27.95 | -0.78% | |
| 28.10 | 28.18 | 27.93 | 28.17 | +0.21% | |
| 27.80 | 28.18 | 27.79 | 28.11 | +2.55% | |
| 27.22 | 27.41 | 27.22 | 27.41 | +0.55% | |
| 27.33 | 27.33 | 27.19 | 27.26 | -0.55% | |
| 27.22 | 27.43 | 27.22 | 27.41 | +1.56% | |
| 26.70 | 26.99 | 26.64 | 26.99 | +0.93% | |
| 26.65 | 26.81 | 26.65 | 26.74 | +0.38% | |
| 26.52 | 26.68 | 26.52 | 26.64 | +1.29% | |
| 26.06 | 26.36 | 26.06 | 26.30 | +5.07% | |
| 24.90 | 25.03 | 24.90 | 25.03 | +0.20% | |
| 24.91 | 25.01 | 24.89 | 24.98 | +0.32% | |
| 24.95 | 25.03 | 24.89 | 24.90 | +0.24% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +1.43% | |
| 23.92 | 24.51 | 23.89 | 24.49 | +4.30% | |
| 23.65 | 23.65 | 23.48 | 23.48 | -2.21% | |
| 24.17 | 24.17 | 23.94 | 24.01 | -1.03% | |
| 24.74 | 24.76 | 24.26 | 24.26 | -2.96% | |
| 25.03 | 25.10 | 24.88 | 25.00 | +1.21% | |
| 24.26 | 24.79 | 24.20 | 24.70 | +1.52% | |
| 24.53 | 24.93 | 24.33 | 24.33 | +0.91% | |
| 24.46 | 24.46 | 24.11 | 24.11 | -2.74% | |
| 24.40 | 24.85 | 24.37 | 24.79 | — |