ACYN Historical Prices
NYSEARCA: ACYNFirst TrustDerivative IncomeETFUSD
20.79+0.05 (+0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACYN price history
The price history for FT Vest Laddered Autocallable Barrier & Income (ACYN) on this page begins on February 23, 2026, when the stock closed at $20.10; it most recently closed at $20.79 on October 5, 2026. The highest price in this record is $21.87, reached on March 2, 2026; the latest close is 4.9% 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
ACYN returns
1 week
+0.19%
1 month
+0.39%
3 months
+0.73%
6 months
+0.39%
ACYN price return, excluding dividends.
ACYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.76 | 20.80 | 20.76 | 20.79 | +0.24% | |
| 20.76 | 20.78 | 20.74 | 20.74 | -0.10% | |
| 20.76 | 20.77 | 20.69 | 20.76 | 0.00% | |
| 20.80 | 20.82 | 20.73 | 20.76 | 0.00% | |
| 20.75 | 20.81 | 20.69 | 20.76 | +0.05% | |
| 20.77 | 20.77 | 20.72 | 20.75 | +0.24% | |
| 20.73 | 20.74 | 20.65 | 20.70 | -0.77% | |
| 20.87 | 20.90 | 20.85 | 20.86 | +0.10% | |
| 20.85 | 20.87 | 20.79 | 20.84 | +0.14% | |
| 20.86 | 20.86 | 20.80 | 20.81 | -0.10% | |
| 20.85 | 20.87 | 20.81 | 20.83 | -0.10% | |
| 20.84 | 20.85 | 20.79 | 20.85 | -0.05% | |
| 20.89 | 20.89 | 20.83 | 20.86 | -0.14% | |
| 20.88 | 20.90 | 20.85 | 20.89 | 0.00% | |
| 20.83 | 20.89 | 20.81 | 20.89 | +0.43% | |
| 20.79 | 20.81 | 20.75 | 20.80 | +0.29% | |
| 20.77 | 20.81 | 20.74 | 20.74 | +0.14% | |
| 20.74 | 20.74 | 20.68 | 20.71 | +0.19% | |
| 20.71 | 20.73 | 20.66 | 20.67 | -0.10% | |
| 20.68 | 20.71 | 20.66 | 20.69 | 0.00% | |
| 20.72 | 20.74 | 20.68 | 20.69 | 0.00% | |
| 20.70 | 20.70 | 20.65 | 20.69 | -0.10% | |
| 20.70 | 20.73 | 20.68 | 20.71 | 0.00% | |
| 20.73 | 20.76 | 20.69 | 20.71 | +0.10% | |
| 20.70 | 20.73 | 20.68 | 20.69 | -0.05% | |
| 20.70 | 20.70 | 20.65 | 20.70 | +0.19% | |
| 20.66 | 20.67 | 20.62 | 20.66 | +0.10% | |
| 20.70 | 20.70 | 20.62 | 20.64 | -0.96% | |
| 20.80 | 20.85 | 20.80 | 20.84 | +0.29% | |
| 20.84 | 20.84 | 20.77 | 20.78 | -0.14% | |
| 20.78 | 20.83 | 20.77 | 20.81 | +0.14% | |
| 20.75 | 20.80 | 20.73 | 20.78 | +0.05% | |
| 20.75 | 20.80 | 20.74 | 20.77 | +0.24% | |
| 20.83 | 20.83 | 20.70 | 20.72 | -0.10% | |
| 20.72 | 20.75 | 20.70 | 20.74 | +0.29% | |
| 20.72 | 20.72 | 20.68 | 20.68 | -0.19% | |
| 20.72 | 20.73 | 20.69 | 20.72 | +0.10% | |
| 20.75 | 20.75 | 20.69 | 20.70 | -0.29% | |
| 20.76 | 20.78 | 20.75 | 20.76 | +0.10% | |
| 20.77 | 20.78 | 20.70 | 20.74 | -0.10% | |
| 20.73 | 20.81 | 20.71 | 20.76 | +0.19% | |
| 20.73 | 20.76 | 20.72 | 20.72 | +0.10% | |
| 20.72 | 20.73 | 20.69 | 20.70 | +0.05% | |
| 20.70 | 20.73 | 20.67 | 20.69 | -0.05% | |
| 20.63 | 20.71 | 20.63 | 20.70 | +0.53% | |
| 20.60 | 20.65 | 20.55 | 20.59 | -0.34% | |
| 20.65 | 20.69 | 20.63 | 20.66 | -0.10% | |
| 20.62 | 20.69 | 20.60 | 20.68 | +0.53% | |
| 20.55 | 20.68 | 20.53 | 20.57 | -0.58% | |
| 20.71 | 20.73 | 20.60 | 20.69 | -0.10% | |
| 20.58 | 20.74 | 20.55 | 20.71 | +0.98% | |
| 20.62 | 20.63 | 20.51 | 20.51 | -0.29% | |
| 20.56 | 20.59 | 20.48 | 20.57 | +0.05% | |
| 20.58 | 20.64 | 20.52 | 20.56 | +0.10% | |
| 20.61 | 20.61 | 20.52 | 20.54 | -0.19% | |
| 20.58 | 20.60 | 20.54 | 20.58 | -0.24% | |
| 20.67 | 20.67 | 20.59 | 20.63 | -0.19% | |
| 20.65 | 20.69 | 20.63 | 20.67 | +0.39% | |
| 20.65 | 20.66 | 20.58 | 20.59 | -0.15% | |
| 20.62 | 20.63 | 20.56 | 20.62 | -0.24% | |
| 20.68 | 20.69 | 20.63 | 20.67 | +0.05% | |
| 20.70 | 20.70 | 20.62 | 20.66 | 0.00% | |
| 20.53 | 20.69 | 20.53 | 20.66 | +0.19% | |
| 20.65 | 20.67 | 20.61 | 20.62 | -0.10% | |
| 20.67 | 20.67 | 20.61 | 20.64 | -0.05% | |
| 20.62 | 20.65 | 20.61 | 20.65 | +0.29% | |
| 20.58 | 20.60 | 20.53 | 20.59 | +0.05% | |
| 20.62 | 20.62 | 20.55 | 20.58 | -0.15% | |
| 20.64 | 20.64 | 20.55 | 20.61 | +0.29% | |
| 20.63 | 20.64 | 20.53 | 20.55 | -0.10% | |
| 20.66 | 20.72 | 20.57 | 20.57 | -1.06% | |
| 20.73 | 20.83 | 20.68 | 20.79 | +0.39% | |
| 20.74 | 20.74 | 20.60 | 20.71 | +0.19% | |
| 20.65 | 20.69 | 20.63 | 20.67 | +0.10% | |
| 20.65 | 20.66 | 20.57 | 20.65 | +0.19% | |
| 20.68 | 20.68 | 20.59 | 20.61 | -0.15% | |
| 20.73 | 20.79 | 20.63 | 20.64 | -0.34% | |
| 20.75 | 20.78 | 20.69 | 20.71 | -0.14% | |
| 20.75 | 20.75 | 20.63 | 20.74 | +0.34% | |
| 20.76 | 20.77 | 20.63 | 20.67 | -0.05% | |
| 20.76 | 20.77 | 20.68 | 20.68 | -0.14% | |
| 20.70 | 20.75 | 20.67 | 20.71 | +0.29% | |
| 20.68 | 20.77 | 20.47 | 20.65 | -0.05% | |
| 20.63 | 20.67 | 20.50 | 20.66 | +0.54% | |
| 20.64 | 20.99 | 20.52 | 20.55 | -0.29% | |
| 20.67 | 20.68 | 20.53 | 20.61 | +0.05% | |
| 20.65 | 20.65 | 20.55 | 20.60 | -0.05% | |
| 20.70 | 20.71 | 20.54 | 20.61 | -0.67% | |
| 20.67 | 20.75 | 20.63 | 20.75 | +0.39% | |
| 20.69 | 20.73 | 20.63 | 20.67 | -0.14% | |
| 20.64 | 20.76 | 20.62 | 20.70 | +0.15% | |
| 20.73 | 20.81 | 20.66 | 20.67 | -1.15% | |
| 20.89 | 20.97 | 20.83 | 20.91 | +0.10% | |
| 20.86 | 20.90 | 20.81 | 20.89 | +0.10% | |
| 20.90 | 21.00 | 20.81 | 20.87 | 0.00% | |
| 20.90 | 20.92 | 20.80 | 20.87 | -0.24% | |
| 20.84 | 20.92 | 20.77 | 20.92 | +0.67% | |
| 20.84 | 20.88 | 20.70 | 20.78 | -0.14% | |
| 20.79 | 20.86 | 20.74 | 20.81 | -0.19% | |
| 20.75 | 20.85 | 20.68 | 20.85 | +0.14% | |
| 20.74 | 20.85 | 20.70 | 20.82 | +0.48% | |
| 20.76 | 20.87 | 20.69 | 20.72 | -0.19% | |
| 20.74 | 20.85 | 20.71 | 20.76 | -0.05% | |
| 20.79 | 20.84 | 20.70 | 20.77 | -0.05% | |
| 20.77 | 20.84 | 20.67 | 20.78 | +0.10% | |
| 20.77 | 20.83 | 20.72 | 20.76 | -0.05% | |
| 20.70 | 20.82 | 20.70 | 20.77 | -0.24% | |
| 20.70 | 20.82 | 20.62 | 20.82 | +0.14% | |
| 20.69 | 20.79 | 20.65 | 20.79 | +0.14% | |
| 20.69 | 20.76 | 20.65 | 20.76 | -0.10% | |
| 20.75 | 20.78 | 20.62 | 20.78 | +0.58% | |
| 20.75 | 20.95 | 20.65 | 20.66 | -0.82% | |
| 20.85 | 20.92 | 20.74 | 20.83 | +0.14% | |
| 20.78 | 20.92 | 20.78 | 20.80 | +0.24% | |
| 20.77 | 20.92 | 20.75 | 20.75 | 0.00% | |
| 20.80 | 20.89 | 20.75 | 20.75 | -0.05% | |
| 20.80 | 20.87 | 20.69 | 20.76 | -0.29% | |
| 20.74 | 20.85 | 20.66 | 20.82 | +0.19% | |
| 20.79 | 20.84 | 20.73 | 20.78 | +0.24% | |
| 20.79 | 20.85 | 20.70 | 20.73 | -0.05% | |
| 20.81 | 20.84 | 20.71 | 20.74 | -0.19% | |
| 20.83 | 20.83 | 20.68 | 20.78 | +0.29% | |
| 20.81 | 20.82 | 20.67 | 20.72 | -0.05% | |
| 20.76 | 20.91 | 20.67 | 20.73 | +0.34% | |
| 20.94 | 20.94 | 20.63 | 20.66 | -0.58% | |
| 20.88 | 20.88 | 20.70 | 20.78 | +0.34% | |
| 20.87 | 20.87 | 20.70 | 20.71 | -0.05% | |
| 20.79 | 20.81 | 20.62 | 20.72 | +0.14% | |
| 20.77 | 20.77 | 20.62 | 20.69 | +0.93% | |
| 20.40 | 20.62 | 20.39 | 20.50 | +0.34% | |
| 20.50 | 20.54 | 20.42 | 20.43 | -0.68% | |
| 20.49 | 20.57 | 20.35 | 20.57 | +0.98% | |
| 20.54 | 20.54 | 20.29 | 20.37 | -0.05% | |
| 20.55 | 20.55 | 20.06 | 20.38 | +1.70% | |
| 20.36 | 20.36 | 20.00 | 20.04 | -0.40% | |
| 20.35 | 20.35 | 20.05 | 20.12 | -0.40% | |
| 20.46 | 20.46 | 20.20 | 20.20 | -0.59% | |
| 20.33 | 20.40 | 20.29 | 20.32 | +0.15% | |
| 20.42 | 20.42 | 20.23 | 20.29 | +0.15% | |
| 20.25 | 20.32 | 20.12 | 20.26 | +0.75% | |
| 20.42 | 20.42 | 20.05 | 20.11 | -1.18% | |
| 20.25 | 20.36 | 20.23 | 20.35 | +0.25% | |
| 20.44 | 20.48 | 20.26 | 20.30 | -0.64% | |
| 20.46 | 20.47 | 20.35 | 20.43 | +0.44% | |
| 20.44 | 20.44 | 20.28 | 20.34 | +0.54% | |
| 20.37 | 20.37 | 20.15 | 20.23 | +0.15% | |
| 20.37 | 20.37 | 20.06 | 20.20 | -0.74% | |
| 20.54 | 21.11 | 20.08 | 20.35 | +0.54% | |
| 20.27 | 20.31 | 20.16 | 20.24 | +0.20% | |
| 20.03 | 20.75 | 20.03 | 20.20 | -0.44% | |
| 20.15 | 20.33 | 20.15 | 20.29 | +0.05% | |
| 20.27 | 20.34 | 20.23 | 20.28 | +0.10% | |
| 20.17 | 20.44 | 20.17 | 20.26 | +0.35% | |
| 19.90 | 20.25 | 19.90 | 20.19 | -0.15% | |
| 19.88 | 21.87 | 19.88 | 20.22 | +0.60% | |
| 20.11 | 20.74 | 20.02 | 20.10 | -0.40% | |
| 20.25 | 20.39 | 20.08 | 20.18 | +0.15% | |
| 20.12 | 20.49 | 20.08 | 20.15 | — |