Skip to main content
logo
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.24
+0.03 (0.10%)
At close: Mar 25, 2026, 4:00 PM EDT
26.24
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202626.2326.2426.2326.2426.240.10%204
Mar 24, 202626.2126.2126.2126.2126.21-0.20%7
Mar 23, 202626.2626.2626.2626.2626.260.22%5
Mar 20, 202626.2126.2126.2126.2126.21-0.94%2
Mar 19, 202626.3826.4626.3826.4626.45-0.15%1,005
Mar 18, 202626.4926.4926.4926.4926.49-0.44%41
Mar 17, 202626.6126.6126.6126.6126.610.43%2
Mar 16, 202626.5026.5026.5026.5026.500.35%4
Mar 13, 202626.4126.4126.4126.4126.40-0.25%2
Mar 12, 202626.4726.4726.4726.4726.47-0.66%7
Mar 11, 202626.6526.6526.6526.6526.65-0.17%8
Mar 10, 202626.7926.7926.6926.6926.690.03%103
Mar 9, 202626.6926.6926.6926.6926.690.24%2
Mar 6, 202626.6526.6526.6226.6226.62-0.36%213
Mar 5, 202626.7426.7426.7126.7226.72-0.01%40,283
Mar 4, 202626.7226.7226.7226.7226.720.46%40,561
Mar 3, 202626.4826.6026.4826.6026.60-0.24%321
Mar 2, 202626.6626.6626.6626.6626.66-0.04%3
Feb 27, 202626.6926.6926.6726.6726.67-0.44%2,568
Feb 26, 202626.7926.7926.7926.7926.790.23%7
Feb 25, 202626.7526.7626.7326.7326.700.38%2,208
Feb 24, 202626.6326.6326.6326.6326.600.04%77
Feb 23, 202626.6226.6226.6226.6226.59-0.66%2
Feb 20, 202626.8326.8526.8026.8026.770.02%22,735
Feb 19, 202626.7926.7926.7926.7926.760.08%3
Feb 18, 202626.7726.7726.7726.7726.740.21%3
Feb 17, 202626.7126.7126.7126.7126.680.02%28
Feb 13, 202626.7126.7126.7126.7126.680.53%157
Feb 12, 202626.5726.5726.5726.5726.54-0.81%1
Feb 11, 202626.7826.7826.7826.7826.75-0.46%-
Feb 10, 202626.9126.9126.9126.9126.880.29%5
Feb 9, 202626.8326.8326.8326.8326.800.37%2
Feb 6, 202626.7326.7326.7326.7326.700.56%64
Feb 5, 202626.7026.7026.5826.5826.55-0.91%151
Feb 4, 202626.8126.8626.8126.8326.80-0.05%227
Feb 3, 202626.8426.8426.8426.8426.81-0.22%50
Feb 2, 202626.9026.9026.9026.9026.87-0.18%5
Jan 30, 202626.9526.9526.9526.9526.92-0.19%17
Jan 29, 202626.9127.0026.9127.0026.97-0.72%2,728
Jan 28, 202627.1027.1927.1027.1927.130.38%181
Jan 27, 202627.0627.0927.0627.0927.02-0.11%297
Jan 26, 202627.1027.1227.1027.1227.050.28%465
Jan 23, 202627.0527.0527.0527.0526.98-0.17%280
Jan 22, 202627.0927.0927.0927.0927.020.61%4
Jan 21, 202626.9326.9326.9326.9326.860.15%7
Jan 20, 202626.8926.8926.8926.8926.82-0.57%3
Jan 16, 202627.0527.0527.0427.0426.970.14%536
Jan 15, 202627.0027.0027.0027.0026.94-0.15%-
Jan 14, 202627.0527.0527.0527.0526.980.01%39
Jan 13, 202626.9727.0426.9727.0426.97-0.16%110