Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.42
+0.15 (0.56%)
Nov 21, 2025, 4:00 PM EST - Market closed
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.58% | - |
| Nov 20, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.19% | 2 |
| Nov 19, 2025 | 26.36 | 26.36 | 26.32 | 26.32 | 26.31 | -0.22% | 382 |
| Nov 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.22% | 11 |
| Nov 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.38% | 2 |
| Nov 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.37% | 8 |
| Nov 13, 2025 | 26.73 | 26.73 | 26.63 | 26.63 | 26.63 | -0.83% | 108 |
| Nov 12, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.85 | 0.05% | - |
| Nov 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.49% | - |
| Nov 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.47% | 141 |
| Nov 7, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.23% | 2 |
| Nov 6, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.05% | 6 |
| Nov 5, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.03% | - |
| Nov 4, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.50% | 17 |
| Nov 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.23% | 5 |
| Oct 31, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.79 | 0.02% | 2 |
| Oct 30, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.79 | -0.49% | - |
| Oct 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.92 | -0.49% | - |
| Oct 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.05 | -0.15% | 3 |
| Oct 27, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.09 | 0.28% | 5 |
| Oct 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.01 | 0.16% | 2 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.97 | -0.02% | - |
| Oct 22, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.98 | -0.31% | 59 |
| Oct 21, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.06 | 0.37% | - |
| Oct 20, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.96 | 0.35% | - |
| Oct 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.87 | -0.09% | - |
| Oct 16, 2025 | 26.93 | 26.93 | 26.89 | 26.92 | 26.89 | -0.04% | 751 |
| Oct 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.90 | 0.52% | 2 |
| Oct 14, 2025 | 26.81 | 26.85 | 26.79 | 26.79 | 26.76 | -0.19% | 426 |
| Oct 13, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.81 | 0.43% | 401 |
| Oct 10, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.70 | -0.81% | 4 |
| Oct 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.92 | -0.03% | - |
| Oct 8, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.92 | 0.13% | - |
| Oct 7, 2025 | 26.94 | 26.94 | 26.92 | 26.92 | 26.89 | -0.38% | 2,750 |
| Oct 6, 2025 | 27.00 | 27.02 | 27.00 | 27.02 | 26.99 | 0.17% | 302 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.98 | 26.98 | 26.95 | 0.30% | 1,000 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.87 | 0.10% | 32 |
| Oct 1, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.84 | -0.11% | 2 |
| Sep 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | -0.16% | - |
| Sep 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | 0.08% | - |
| Sep 26, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.85 | -0.05% | - |
| Sep 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.86 | -0.15% | - |
| Sep 24, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.90 | -0.26% | 6 |
| Sep 23, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.97 | 0.09% | 4 |
| Sep 22, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.95 | 0.09% | 25 |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | -0.18% | - |
| Sep 18, 2025 | 27.07 | 27.07 | 27.05 | 27.05 | 26.97 | 0.54% | 500 |
| Sep 17, 2025 | 26.99 | 26.99 | 26.90 | 26.90 | 26.83 | -0.16% | 100 |
| Sep 16, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | 0.36% | - |
| Sep 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.77 | -0.30% | - |