LeaderShares Activist Leaders ETF (ACTV)
NYSEARCA: ACTV · Real-Time Price · USD
33.52
+0.06 (0.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ACTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.53 | 33.54 | 33.50 | 33.52 | 33.52 | 0.20% | 891 |
| Sep 11, 2025 | 33.34 | 33.57 | 33.34 | 33.46 | 33.46 | 0.80% | 1,151 |
| Sep 10, 2025 | 33.24 | 33.24 | 33.16 | 33.19 | 33.19 | 0.27% | 2,551 |
| Sep 9, 2025 | 33.13 | 33.23 | 33.10 | 33.10 | 33.10 | -0.25% | 1,834 |
| Sep 8, 2025 | 33.21 | 33.21 | 33.14 | 33.18 | 33.18 | 0.08% | 459 |
| Sep 5, 2025 | 33.28 | 33.30 | 33.05 | 33.16 | 33.16 | 0.29% | 1,000 |
| Sep 4, 2025 | 32.72 | 33.06 | 32.72 | 33.06 | 33.06 | 0.65% | 3,713 |
| Sep 3, 2025 | 32.80 | 32.84 | 32.59 | 32.84 | 32.84 | 0.43% | 2,056 |
| Sep 2, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.84% | 352 |
| Aug 29, 2025 | 32.94 | 32.98 | 32.94 | 32.98 | 32.98 | -0.39% | 593 |
| Aug 28, 2025 | 32.97 | 33.11 | 32.95 | 33.11 | 33.11 | 0.70% | 2,850 |
| Aug 27, 2025 | 32.80 | 32.98 | 32.80 | 32.88 | 32.88 | -0.06% | 2,868 |
| Aug 26, 2025 | 32.85 | 32.90 | 32.74 | 32.90 | 32.90 | 0.15% | 3,643 |
| Aug 25, 2025 | 32.92 | 32.92 | 32.85 | 32.85 | 32.85 | -0.17% | 573 |
| Aug 22, 2025 | 32.86 | 32.91 | 32.85 | 32.91 | 32.91 | 1.39% | 349 |
| Aug 21, 2025 | 32.53 | 32.53 | 32.38 | 32.46 | 32.46 | -0.12% | 4,034 |
| Aug 20, 2025 | 32.70 | 32.70 | 32.41 | 32.50 | 32.50 | -0.76% | 1,540 |
| Aug 19, 2025 | 32.82 | 32.82 | 32.71 | 32.74 | 32.74 | -0.41% | 1,040 |
| Aug 18, 2025 | 32.85 | 32.88 | 32.85 | 32.88 | 32.88 | 0.09% | 1,645 |
| Aug 15, 2025 | 32.86 | 32.86 | 32.75 | 32.85 | 32.85 | -0.20% | 3,702 |
| Aug 14, 2025 | 32.81 | 32.92 | 32.81 | 32.92 | 32.92 | 0.33% | 806 |
| Aug 13, 2025 | 32.82 | 32.82 | 32.74 | 32.81 | 32.81 | 0.58% | 1,068 |
| Aug 12, 2025 | 32.50 | 32.62 | 32.50 | 32.62 | 32.62 | 1.21% | 252 |
| Aug 11, 2025 | 32.33 | 32.33 | 32.14 | 32.23 | 32.23 | -0.24% | 1,525 |
| Aug 8, 2025 | 32.37 | 32.37 | 32.30 | 32.31 | 32.31 | 0.26% | 1,915 |
| Aug 7, 2025 | 32.19 | 32.22 | 32.19 | 32.22 | 32.22 | -0.46% | 630 |
| Aug 6, 2025 | 32.31 | 32.41 | 32.31 | 32.37 | 32.37 | 0.70% | 1,195 |
| Aug 5, 2025 | 32.14 | 32.15 | 32.03 | 32.15 | 32.15 | -0.14% | 832 |
| Aug 4, 2025 | 32.17 | 32.25 | 32.12 | 32.19 | 32.19 | 0.98% | 1,418 |
| Aug 1, 2025 | 31.84 | 31.96 | 31.72 | 31.88 | 31.88 | -0.81% | 13,445 |
| Jul 31, 2025 | 32.43 | 32.59 | 32.06 | 32.14 | 32.14 | -0.40% | 34,188 |
| Jul 30, 2025 | 32.44 | 32.44 | 32.25 | 32.27 | 32.27 | -0.37% | 4,462 |
| Jul 29, 2025 | 32.64 | 32.64 | 32.39 | 32.39 | 32.39 | -0.73% | 50,467 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.59 | 32.63 | 32.63 | -0.38% | 2,351 |
| Jul 25, 2025 | 32.59 | 32.75 | 32.59 | 32.75 | 32.75 | 0.46% | 89,364 |
| Jul 24, 2025 | 32.59 | 32.65 | 32.59 | 32.60 | 32.60 | -0.13% | 1,149 |
| Jul 23, 2025 | 32.54 | 32.64 | 32.50 | 32.64 | 32.64 | 1.07% | 3,915 |
| Jul 22, 2025 | 32.15 | 32.30 | 32.15 | 32.30 | 32.30 | 0.69% | 2,056 |
| Jul 21, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.07% | 459 |
| Jul 18, 2025 | 32.18 | 32.18 | 31.99 | 32.06 | 32.06 | -0.29% | 7,573 |
| Jul 17, 2025 | 32.01 | 32.18 | 32.01 | 32.15 | 32.15 | 0.69% | 5,194 |
| Jul 16, 2025 | 31.80 | 31.93 | 31.60 | 31.93 | 31.93 | 0.37% | 4,603 |
| Jul 15, 2025 | 31.84 | 31.91 | 31.71 | 31.81 | 31.81 | -0.60% | 9,965 |
| Jul 14, 2025 | 31.94 | 32.02 | 31.85 | 32.00 | 32.00 | 0.05% | 2,169 |
| Jul 11, 2025 | 31.98 | 32.00 | 31.95 | 31.99 | 31.99 | -0.67% | 450 |
| Jul 10, 2025 | 32.16 | 32.23 | 32.16 | 32.20 | 32.20 | 0.33% | 2,518 |
| Jul 9, 2025 | 31.94 | 32.10 | 31.94 | 32.10 | 32.10 | 0.52% | 2,646 |
| Jul 8, 2025 | 31.82 | 31.95 | 31.82 | 31.93 | 31.93 | 0.29% | 2,256 |
| Jul 7, 2025 | 31.76 | 31.84 | 31.63 | 31.84 | 31.84 | -0.99% | 2,356 |
| Jul 3, 2025 | 32.10 | 32.16 | 32.10 | 32.16 | 32.16 | 0.73% | 453 |