LeaderShares Activist Leaders ETF (ACTV)
NYSEARCA: ACTV · Real-Time Price · USD
32.06
-0.09 (-0.29%)
At close: Jul 18, 2025, 4:00 PM
32.06
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
ACTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 31.80 | 31.92 | 31.67 | 31.92 | 31.92 | 0.46% | 2,838 |
| Jul 1, 2025 | 31.51 | 31.84 | 31.51 | 31.78 | 31.78 | 0.49% | 2,946 |
| Jun 30, 2025 | 31.57 | 31.62 | 31.57 | 31.62 | 31.62 | 0.29% | 573 |
| Jun 27, 2025 | 31.49 | 31.55 | 31.25 | 31.53 | 31.53 | 0.31% | 2,324 |
| Jun 26, 2025 | 31.39 | 31.43 | 31.39 | 31.43 | 31.43 | 0.58% | 2,064 |
| Jun 25, 2025 | 31.28 | 31.31 | 31.20 | 31.25 | 31.25 | -0.33% | 10,474 |
| Jun 24, 2025 | 31.30 | 31.39 | 31.25 | 31.36 | 31.36 | 0.89% | 2,934 |
| Jun 23, 2025 | 30.85 | 31.08 | 30.85 | 31.08 | 31.08 | 0.62% | 1,454 |
| Jun 20, 2025 | 31.00 | 31.00 | 30.88 | 30.89 | 30.89 | -0.09% | 331 |
| Jun 18, 2025 | 31.01 | 31.01 | 30.92 | 30.92 | 30.92 | -0.02% | 602 |
| Jun 17, 2025 | 31.02 | 31.07 | 30.92 | 30.92 | 30.92 | -0.66% | 1,453 |
| Jun 16, 2025 | 31.12 | 31.13 | 31.11 | 31.13 | 31.13 | 0.69% | 695 |
| Jun 13, 2025 | 31.00 | 31.13 | 30.91 | 30.91 | 30.91 | -1.17% | 2,367 |
| Jun 12, 2025 | 31.11 | 31.28 | 31.11 | 31.28 | 31.28 | 0.39% | 3,731 |
| Jun 11, 2025 | 31.26 | 31.28 | 31.10 | 31.16 | 31.16 | -0.32% | 2,183 |
| Jun 10, 2025 | 31.19 | 31.29 | 31.19 | 31.26 | 31.26 | 0.39% | 3,875 |
| Jun 9, 2025 | 31.11 | 31.21 | 31.11 | 31.14 | 31.14 | 0.07% | 6,917 |
| Jun 6, 2025 | 31.09 | 31.12 | 30.96 | 31.12 | 31.12 | 0.92% | 694 |
| Jun 5, 2025 | 30.95 | 31.06 | 30.79 | 30.83 | 30.83 | -0.37% | 8,588 |
| Jun 4, 2025 | 30.86 | 31.02 | 30.86 | 30.95 | 30.95 | -0.04% | 2,247 |
| Jun 3, 2025 | 30.72 | 30.97 | 30.72 | 30.96 | 30.96 | 0.59% | 6,004 |
| Jun 2, 2025 | 30.61 | 30.78 | 30.61 | 30.78 | 30.78 | 0.20% | 2,396 |
| May 30, 2025 | 30.62 | 30.74 | 30.49 | 30.72 | 30.72 | 0.22% | 2,233 |
| May 29, 2025 | 30.73 | 30.73 | 30.57 | 30.65 | 30.65 | 0.25% | 3,167 |
| May 28, 2025 | 30.73 | 30.73 | 30.58 | 30.58 | 30.58 | -0.38% | 10,600 |
| May 27, 2025 | 30.40 | 30.69 | 30.40 | 30.69 | 30.69 | 1.72% | 2,607 |
| May 23, 2025 | 30.07 | 30.23 | 30.07 | 30.17 | 30.17 | -0.43% | 2,925 |
| May 22, 2025 | 30.27 | 30.42 | 30.25 | 30.30 | 30.30 | -0.03% | 11,190 |
| May 21, 2025 | 30.64 | 30.68 | 30.31 | 30.31 | 30.31 | -1.57% | 3,037 |
| May 20, 2025 | 30.80 | 30.86 | 30.71 | 30.80 | 30.80 | -0.28% | 4,384 |
| May 19, 2025 | 30.73 | 30.88 | 30.73 | 30.88 | 30.88 | 0.12% | 1,335 |
| May 16, 2025 | 30.69 | 30.85 | 30.69 | 30.85 | 30.85 | 0.59% | 2,540 |
| May 15, 2025 | 30.56 | 30.70 | 30.56 | 30.67 | 30.67 | 0.31% | 1,307 |
| May 14, 2025 | 30.54 | 30.60 | 30.51 | 30.57 | 30.57 | -0.15% | 3,852 |
| May 13, 2025 | 30.59 | 30.66 | 30.59 | 30.62 | 30.62 | 0.20% | 5,260 |
| 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 |