Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
25.64
-0.05 (-0.18%)
May 28, 2025, 4:00 PM - Market closed
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 25.68 | 25.68 | 25.64 | 25.64 | 25.64 | -0.18% | 898 |
| May 27, 2025 | 25.53 | 25.70 | 25.53 | 25.69 | 25.69 | 0.55% | 1,062 |
| May 23, 2025 | 25.56 | 25.60 | 25.55 | 25.55 | 25.55 | 0.04% | 563 |
| May 22, 2025 | 25.57 | 25.58 | 25.54 | 25.54 | 25.54 | -0.33% | 1,061 |
| May 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.56% | - |
| May 20, 2025 | 25.79 | 25.79 | 25.77 | 25.77 | 25.77 | -0.14% | 460 |
| May 19, 2025 | 25.81 | 25.82 | 25.81 | 25.81 | 25.81 | -0.06% | 761 |
| May 16, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.16% | 1 |
| May 15, 2025 | 25.71 | 25.78 | 25.69 | 25.78 | 25.78 | -0.14% | 1,841 |
| May 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | - |
| May 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.40% | 3 |
| May 12, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.06% | - |
| May 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% | 70,000 |
| May 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.59% | 80,000 |
| May 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | 120,010 |
| May 6, 2025 | 25.30 | 25.31 | 25.27 | 25.31 | 25.31 | -0.15% | 161,541 |
| May 5, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | -0.17% | 162,500 |
| May 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.34% | 200,000 |
| May 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.99% | 11 |