Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.62
-0.18 (-0.68%)
Feb 23, 2026, 4:00 PM EST - Market closed
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | - | -0.66% | 2 |
| Feb 20, 2026 | 26.83 | 26.85 | 26.80 | 26.80 | 26.80 | 0.02% | 22,735 |
| Feb 19, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.08% | 3 |
| Feb 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.21% | 3 |
| Feb 17, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.02% | 28 |
| Feb 13, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | 0.53% | 157 |
| Feb 12, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.81% | 1 |
| Feb 11, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.46% | - |
| Feb 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.29% | 5 |
| Feb 9, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.37% | 2 |
| Feb 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.56% | 64 |
| Feb 5, 2026 | 26.70 | 26.70 | 26.58 | 26.58 | 26.58 | -0.91% | 151 |
| Feb 4, 2026 | 26.81 | 26.86 | 26.81 | 26.83 | 26.82 | -0.05% | 227 |
| Feb 3, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.22% | 50 |
| Feb 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.18% | 5 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | 17 |
| Jan 29, 2026 | 26.91 | 27.00 | 26.91 | 27.00 | 27.00 | -0.72% | 2,728 |
| Jan 28, 2026 | 27.10 | 27.19 | 27.10 | 27.19 | 27.15 | 0.38% | 181 |
| Jan 27, 2026 | 27.06 | 27.09 | 27.06 | 27.09 | 27.05 | -0.11% | 297 |
| Jan 26, 2026 | 27.10 | 27.12 | 27.10 | 27.12 | 27.08 | 0.28% | 465 |
| Jan 23, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.01 | -0.17% | 280 |
| Jan 22, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.05 | 0.61% | 4 |
| Jan 21, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.89 | 0.15% | 7 |
| Jan 20, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.85 | -0.57% | 3 |
| Jan 16, 2026 | 27.05 | 27.05 | 27.04 | 27.04 | 27.00 | 0.14% | 536 |
| Jan 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | -0.15% | - |
| Jan 14, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.01 | 0.01% | 39 |
| Jan 13, 2026 | 26.97 | 27.04 | 26.97 | 27.04 | 27.00 | -0.16% | 110 |
| Jan 12, 2026 | 27.11 | 27.11 | 27.07 | 27.08 | 27.04 | -0.11% | 336 |
| Jan 9, 2026 | 27.12 | 27.13 | 27.07 | 27.11 | 27.07 | -0.06% | 400 |
| Jan 8, 2026 | 27.13 | 27.15 | 27.11 | 27.13 | 27.09 | 0.05% | 7,355 |
| Jan 7, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.08 | 0.26% | 1 |
| Jan 6, 2026 | 27.02 | 27.09 | 27.02 | 27.05 | 27.01 | 0.45% | 18,859 |
| Jan 5, 2026 | 26.96 | 26.96 | 26.93 | 26.93 | 26.89 | 0.46% | 1,471 |
| Jan 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.76 | 0.15% | 6 |
| Dec 31, 2025 | 26.83 | 26.83 | 26.76 | 26.76 | 26.72 | -0.22% | 332 |
| Dec 30, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.78 | -0.49% | 3 |
| Dec 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.84 | -0.18% | 2 |
| Dec 26, 2025 | 27.00 | 27.04 | 27.00 | 27.00 | 26.89 | -0.04% | 2,414 |
| Dec 24, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.90 | -0.11% | 10 |
| Dec 23, 2025 | 27.06 | 27.06 | 27.02 | 27.05 | 26.93 | - | 555 |
| Dec 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.93 | 0.64% | 4 |
| Dec 19, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.76 | 0.18% | 10 |
| Dec 18, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.71 | 0.22% | 7 |
| Dec 17, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.65 | -0.13% | 2 |
| Dec 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | -0.06% | 1 |
| Dec 15, 2025 | 26.91 | 26.91 | 26.82 | 26.82 | 26.70 | -0.47% | 505 |
| Dec 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.83 | -0.03% | - |
| Dec 11, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.84 | 0.18% | - |
| Dec 10, 2025 | 26.98 | 26.99 | 26.91 | 26.91 | 26.79 | 0.22% | 5,005 |