LeaderShares Activist Leaders ETF (ACTV)
NYSEARCA: ACTV · Real-Time Price · USD
30.56
+0.62 (2.05%)
May 12, 2025, 4:00 PM - Market closed
ACTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.77 | 30.77 | 30.41 | 30.56 | 30.56 | 2.05% | 1,684 |
| May 9, 2025 | 29.97 | 30.02 | 29.83 | 29.94 | 29.94 | 0.03% | 4,108 |
| May 8, 2025 | 29.96 | 30.10 | 29.82 | 29.93 | 29.93 | 0.44% | 8,470 |
| May 7, 2025 | 29.83 | 29.83 | 29.73 | 29.80 | 29.80 | -0.39% | 4,170 |
| May 6, 2025 | 29.84 | 30.01 | 29.84 | 29.92 | 29.92 | -0.41% | 5,841 |
| May 5, 2025 | 30.04 | 30.21 | 30.04 | 30.04 | 30.04 | -0.46% | 5,066 |
| May 2, 2025 | 30.22 | 30.22 | 30.14 | 30.18 | 30.18 | 1.11% | 5,374 |
| May 1, 2025 | 29.96 | 30.00 | 29.85 | 29.85 | 29.85 | 0.14% | 9,492 |
| Apr 30, 2025 | 29.45 | 29.83 | 29.27 | 29.81 | 29.81 | 0.30% | 4,858 |
| Apr 29, 2025 | 29.41 | 29.79 | 29.41 | 29.72 | 29.72 | 0.27% | 5,924 |
| Apr 28, 2025 | 29.62 | 29.70 | 29.43 | 29.64 | 29.64 | 0.17% | 17,484 |
| Apr 25, 2025 | 29.47 | 29.61 | 29.33 | 29.59 | 29.59 | 0.23% | 23,485 |
| Apr 24, 2025 | 29.25 | 29.53 | 29.23 | 29.52 | 29.52 | 1.73% | 2,428 |
| Apr 23, 2025 | 29.35 | 29.44 | 28.98 | 29.02 | 29.02 | 1.04% | 2,518 |
| Apr 22, 2025 | 28.45 | 28.77 | 28.45 | 28.72 | 28.72 | 1.99% | 10,743 |
| Apr 21, 2025 | 28.38 | 28.38 | 27.99 | 28.16 | 28.16 | -1.81% | 28,504 |
| Apr 17, 2025 | 28.66 | 28.73 | 28.66 | 28.68 | 28.68 | 0.38% | 1,342 |
| Apr 16, 2025 | 28.81 | 28.97 | 28.42 | 28.57 | 28.57 | -1.62% | 4,114 |
| Apr 15, 2025 | 29.11 | 29.19 | 28.99 | 29.04 | 29.04 | -0.40% | 7,009 |
| Apr 14, 2025 | 29.41 | 29.41 | 28.94 | 29.16 | 29.16 | 0.81% | 8,045 |
| Apr 11, 2025 | 28.41 | 28.92 | 28.41 | 28.92 | 28.92 | 1.53% | 4,954 |
| Apr 10, 2025 | 28.86 | 28.86 | 28.12 | 28.49 | 28.49 | -2.28% | 15,751 |
| Apr 9, 2025 | 27.32 | 29.28 | 27.29 | 29.15 | 29.15 | 6.82% | 126,727 |
| Apr 8, 2025 | 28.78 | 28.78 | 27.22 | 27.29 | 27.29 | -2.11% | 62,675 |
| Apr 7, 2025 | 27.04 | 28.20 | 27.04 | 27.88 | 27.88 | -1.06% | 23,880 |
| Apr 4, 2025 | 28.84 | 28.84 | 28.17 | 28.18 | 28.18 | -4.89% | 73,623 |
| Apr 3, 2025 | 29.89 | 29.99 | 29.63 | 29.63 | 29.63 | -3.70% | 20,069 |
| Apr 2, 2025 | 30.49 | 30.84 | 30.49 | 30.77 | 30.77 | 0.89% | 45,639 |
| Apr 1, 2025 | 30.41 | 30.59 | 30.20 | 30.50 | 30.50 | 0.43% | 58,969 |
| Mar 31, 2025 | 30.05 | 30.49 | 30.04 | 30.37 | 30.37 | -0.02% | 11,109 |
| Mar 28, 2025 | 30.86 | 30.86 | 30.29 | 30.37 | 30.37 | -1.91% | 42,846 |
| Mar 27, 2025 | 30.93 | 31.13 | 30.88 | 30.96 | 30.96 | -0.19% | 29,427 |
| Mar 26, 2025 | 31.16 | 31.17 | 30.92 | 31.02 | 31.02 | -0.51% | 120,486 |
| Mar 25, 2025 | 31.29 | 31.32 | 31.15 | 31.18 | 31.18 | -0.06% | 95,181 |
| Mar 24, 2025 | 31.83 | 31.83 | 30.58 | 31.20 | 31.20 | - | 111,556 |
| Mar 21, 2025 | 31.09 | 31.20 | 31.08 | 31.20 | 31.20 | -0.51% | 771,605 |
| Mar 20, 2025 | 31.36 | 31.47 | 31.33 | 31.36 | 31.36 | -0.22% | 5,000 |
| Mar 19, 2025 | 31.28 | 31.43 | 31.28 | 31.43 | 31.43 | 0.54% | 2,839 |
| Mar 18, 2025 | 31.25 | 31.30 | 31.25 | 31.26 | 31.26 | -0.74% | 2,512 |
| Mar 17, 2025 | 31.14 | 31.57 | 31.14 | 31.49 | 31.49 | 1.45% | 4,305 |
| Mar 14, 2025 | 30.96 | 31.06 | 30.89 | 31.04 | 31.04 | 0.83% | 1,922 |
| Mar 13, 2025 | 31.00 | 31.00 | 30.76 | 30.79 | 30.79 | -0.50% | 2,327 |
| Mar 12, 2025 | 30.91 | 31.01 | 30.73 | 30.94 | 30.94 | -0.47% | 4,364 |
| Mar 11, 2025 | 31.25 | 31.26 | 30.91 | 31.09 | 31.09 | -0.34% | 26,217 |
| Mar 10, 2025 | 31.43 | 31.43 | 31.07 | 31.19 | 31.19 | -1.19% | 7,574 |
| Mar 7, 2025 | 31.37 | 31.57 | 31.24 | 31.57 | 31.57 | 0.28% | 7,489 |
| Mar 6, 2025 | 31.51 | 31.57 | 31.22 | 31.48 | 31.48 | -0.53% | 10,406 |
| Mar 5, 2025 | 31.37 | 31.65 | 31.33 | 31.65 | 31.65 | 0.76% | 5,419 |
| Mar 4, 2025 | 31.36 | 31.64 | 31.31 | 31.41 | 31.41 | -0.73% | 3,048 |
| Mar 3, 2025 | 32.32 | 32.32 | 31.61 | 31.64 | 31.64 | -1.80% | 5,201 |