LeaderShares Activist Leaders ETF (ACTV)

ACTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	32.30	32.30	31.95	31.95	31.95	-1.15%	3,471
Feb 26, 2025	32.18	32.52	32.18	32.32	32.32	-0.37%	3,534
Feb 25, 2025	32.59	32.59	32.35	32.44	32.44	-0.37%	7,207
Feb 24, 2025	32.53	32.70	32.47	32.57	32.57	0.02%	11,697
Feb 21, 2025	33.04	33.04	32.56	32.56	32.56	-1.28%	3,237
Feb 20, 2025	32.99	33.02	32.88	32.98	32.98	-0.08%	9,628
Feb 19, 2025	33.81	33.81	32.92	33.01	33.01	0.02%	10,212
Feb 18, 2025	32.91	33.04	32.82	33.00	33.00	0.82%	6,900
Feb 14, 2025	32.63	32.92	32.63	32.73	32.73	0.17%	6,094
Feb 13, 2025	32.52	32.69	32.48	32.68	32.68	0.66%	2,563
Feb 12, 2025	32.28	32.48	32.28	32.46	32.46	-0.35%	3,008
Feb 11, 2025	32.57	32.58	32.47	32.58	32.58	-0.16%	3,968
Feb 10, 2025	32.49	32.63	32.49	32.63	32.63	0.18%	2,044
Feb 7, 2025	32.67	32.73	32.49	32.57	32.57	-0.64%	3,753
Feb 6, 2025	32.92	32.92	32.74	32.78	32.78	-0.12%	7,809
Feb 5, 2025	32.57	32.86	32.57	32.82	32.82	0.98%	6,462
Feb 4, 2025	32.49	32.50	32.40	32.50	32.50	0.53%	8,064
Feb 3, 2025	32.27	32.43	32.10	32.33	32.33	-1.09%	9,382
Jan 31, 2025	32.96	32.98	32.59	32.69	32.69	-0.76%	2,561
Jan 30, 2025	32.69	33.04	32.69	32.93	32.93	0.71%	14,353
Jan 29, 2025	32.74	32.77	32.47	32.70	32.70	-0.61%	3,330
Jan 28, 2025	33.12	33.12	32.78	32.90	32.90	-0.86%	4,208
Jan 27, 2025	33.13	33.37	33.07	33.19	33.19	0.08%	11,694
Jan 24, 2025	32.92	33.26	32.92	33.16	33.16	0.88%	13,017
Jan 23, 2025	32.65	32.88	32.65	32.87	32.87	0.43%	3,306
Jan 22, 2025	33.12	33.12	32.70	32.73	32.73	-1.08%	9,447
Jan 21, 2025	32.66	33.09	32.66	33.09	33.09	2.05%	6,471
Jan 17, 2025	32.57	32.57	32.35	32.42	32.42	-0.06%	6,959
Jan 16, 2025	32.24	32.45	32.15	32.44	32.44	0.60%	9,120
Jan 15, 2025	32.45	32.46	32.11	32.25	32.25	1.07%	15,662
Jan 14, 2025	31.97	31.97	31.81	31.91	31.91	0.75%	5,703
Jan 13, 2025	31.47	31.67	31.41	31.67	31.67	0.03%	3,200
Jan 10, 2025	31.76	31.82	31.55	31.66	31.66	-1.91%	6,655
Jan 8, 2025	32.25	32.28	32.08	32.27	32.27	-0.40%	4,150
Jan 7, 2025	32.61	32.61	32.30	32.40	32.40	-0.96%	3,373
Jan 6, 2025	33.01	33.02	32.72	32.72	32.72	0.39%	3,067
Jan 3, 2025	32.46	32.62	32.41	32.59	32.59	0.70%	5,847
Jan 2, 2025	32.73	32.73	32.33	32.36	32.36	-0.57%	5,194
Dec 31, 2024	32.61	32.75	32.50	32.55	32.55	0.17%	5,369
Dec 30, 2024	32.05	32.55	32.05	32.49	32.49	-0.60%	7,419
Dec 27, 2024	32.69	32.69	32.69	32.69	32.69	-0.41%	536
Dec 26, 2024	32.53	32.83	32.53	32.83	32.83	0.54%	5,880
Dec 24, 2024	32.47	32.65	32.34	32.65	32.65	0.89%	8,488
Dec 23, 2024	32.17	32.37	32.17	32.36	32.36	-0.06%	3,626
Dec 20, 2024	31.80	32.50	31.80	32.38	32.38	0.57%	9,308
Dec 19, 2024	32.28	32.40	32.00	32.20	31.94	-0.19%	6,146
Dec 18, 2024	33.52	33.52	32.26	32.26	32.00	-3.34%	24,192
Dec 17, 2024	33.48	33.48	33.26	33.37	33.11	-0.94%	11,788
Dec 16, 2024	33.56	33.89	33.55	33.69	33.42	0.49%	5,103
Dec 13, 2024	33.46	33.54	33.37	33.53	33.26	-0.69%	2,319
Dec 12, 2024	33.93	33.93	33.72	33.76	33.49	-0.79%	8,714
Dec 11, 2024	33.94	34.04	33.94	34.03	33.76	-0.40%	36,182
Dec 10, 2024	34.09	34.37	34.09	34.17	33.89	-0.68%	10,702
Dec 9, 2024	34.66	34.79	34.40	34.40	34.13	0.85%	6,295
Dec 6, 2024	34.25	34.25	34.07	34.11	33.84	-0.61%	22,394
Dec 5, 2024	34.53	34.53	34.32	34.32	34.05	-0.63%	7,965
Dec 4, 2024	34.29	34.54	34.29	34.54	34.26	0.73%	7,618
Dec 3, 2024	34.24	34.35	34.16	34.29	34.01	-0.18%	6,372
Dec 2, 2024	34.26	34.65	34.22	34.35	34.08	0.57%	6,346
Nov 29, 2024	34.40	34.40	34.16	34.16	33.88	0.04%	15,856
Nov 27, 2024	34.18	34.21	34.13	34.14	33.87	0.53%	7,602
Nov 26, 2024	33.99	33.99	33.71	33.96	33.69	-0.09%	36,051
Nov 25, 2024	33.88	34.28	33.88	33.99	33.72	1.60%	7,550
Nov 22, 2024	33.37	33.53	33.37	33.46	33.19	1.01%	24,779
Nov 21, 2024	32.62	33.12	32.61	33.12	32.86	2.29%	9,341
Nov 20, 2024	32.11	32.38	32.10	32.38	32.12	0.39%	9,073
Nov 19, 2024	32.21	32.30	32.18	32.25	32.00	-0.51%	13,822
Nov 18, 2024	32.74	32.74	32.39	32.42	32.16	-0.70%	3,830
Nov 15, 2024	33.19	33.19	32.59	32.65	32.39	-1.74%	6,666
Nov 14, 2024	33.45	33.45	33.23	33.23	32.96	-1.07%	4,958
Nov 13, 2024	33.85	33.99	33.58	33.59	33.32	-0.11%	11,566
Nov 12, 2024	33.91	33.95	33.55	33.62	33.35	-1.16%	13,145
Nov 11, 2024	34.13	34.19	34.01	34.01	33.74	0.41%	5,867
Nov 8, 2024	33.58	33.97	33.58	33.88	33.61	1.04%	7,856
Nov 7, 2024	33.75	33.82	33.49	33.53	33.26	-1.22%	18,810
Nov 6, 2024	33.67	34.00	33.66	33.94	33.67	4.17%	9,853
Nov 5, 2024	32.02	32.58	32.02	32.58	32.32	1.72%	1,871
Nov 4, 2024	32.20	32.20	32.02	32.03	31.77	-0.53%	3,740
Nov 1, 2024	32.36	32.42	32.19	32.20	31.94	0.13%	3,575
Oct 31, 2024	32.48	32.48	32.16	32.16	31.90	-1.76%	924
Oct 30, 2024	33.03	33.07	32.74	32.74	32.48	-1.13%	2,357
Oct 29, 2024	33.22	33.22	33.07	33.11	32.85	-1.41%	6,804
Oct 28, 2024	33.24	33.65	33.24	33.58	33.32	1.55%	4,758
Oct 25, 2024	33.44	33.44	33.07	33.07	32.81	-0.37%	5,740
Oct 24, 2024	33.34	33.34	33.10	33.19	32.93	-0.60%	11,727
Oct 23, 2024	33.50	33.50	33.25	33.39	33.13	-0.96%	5,545
Oct 22, 2024	33.91	33.91	33.65	33.72	33.45	-1.05%	7,035
Oct 21, 2024	34.66	34.66	34.07	34.07	33.80	-2.08%	1,868
Oct 18, 2024	34.62	34.80	34.62	34.80	34.52	0.73%	5,702
Oct 17, 2024	34.54	34.55	34.49	34.55	34.27	-0.29%	2,438
Oct 16, 2024	34.49	34.65	34.49	34.65	34.37	1.57%	6,114
Oct 15, 2024	33.99	34.43	33.99	34.11	33.84	0.84%	5,145
Oct 14, 2024	33.78	33.83	33.75	33.83	33.56	0.48%	6,157
Oct 11, 2024	33.62	33.67	33.62	33.67	33.40	1.12%	2,821
Oct 10, 2024	33.13	33.35	33.13	33.30	33.03	-0.49%	7,771
Oct 9, 2024	33.57	33.57	33.44	33.46	33.19	0.17%	4,557
Oct 8, 2024	33.40	33.54	33.40	33.40	33.13	-0.18%	8,291
Oct 7, 2024	33.64	33.64	33.22	33.46	33.19	-1.23%	5,361
Oct 4, 2024	33.82	33.88	33.82	33.88	33.61	1.80%	1,781
Oct 3, 2024	33.39	33.39	33.17	33.28	33.01	-0.95%	3,726

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.