Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.95
0.00 (-0.02%)
Oct 9, 2025, 4:00 PM EDT - Market closed
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.03% | - |
| Oct 8, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.13% | - |
| Oct 7, 2025 | 26.94 | 26.94 | 26.92 | 26.92 | 26.92 | -0.38% | 2,750 |
| Oct 6, 2025 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 0.17% | 302 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.98 | 26.98 | 26.98 | 0.30% | 1,000 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.10% | 32 |
| Oct 1, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.11% | 2 |
| Sep 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.86 | -0.16% | - |
| Sep 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.90 | 0.08% | - |
| Sep 26, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.88 | -0.05% | - |
| Sep 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.89 | -0.15% | - |
| Sep 24, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.93 | -0.26% | 6 |
| Sep 23, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.00 | 0.09% | 4 |
| Sep 22, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.98 | 0.09% | 25 |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | -0.18% | - |
| Sep 18, 2025 | 27.07 | 27.07 | 27.05 | 27.05 | 27.00 | 0.54% | 500 |
| Sep 17, 2025 | 26.99 | 26.99 | 26.90 | 26.90 | 26.86 | -0.16% | 100 |
| Sep 16, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.90 | 0.36% | - |
| Sep 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.80 | -0.30% | - |
| Sep 12, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.88 | -0.09% | 1 |
| Sep 11, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.91 | 0.24% | 141 |
| Sep 10, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.84 | 0.10% | - |
| Sep 9, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.82 | -0.12% | 15 |
| Sep 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.85 | 0.12% | 4 |
| Sep 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.82 | 0.35% | - |
| Sep 4, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.72 | 0.22% | 2 |
| Sep 3, 2025 | 26.74 | 26.74 | 26.70 | 26.70 | 26.66 | 0.07% | 309 |
| Sep 2, 2025 | 26.63 | 26.69 | 26.63 | 26.69 | 26.65 | -0.20% | 152 |
| Aug 29, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.68 | -0.09% | - |
| Aug 28, 2025 | 26.76 | 26.77 | 26.76 | 26.77 | 26.70 | 0.15% | 2,903 |
| Aug 27, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.66 | 0.30% | 25 |
| Aug 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.58 | -0.17% | 7 |
| Aug 25, 2025 | 26.74 | 26.74 | 26.69 | 26.69 | 26.63 | -0.07% | 243 |
| Aug 22, 2025 | 26.63 | 26.71 | 26.63 | 26.71 | 26.65 | 1.00% | 100 |
| Aug 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.38 | 0.02% | - |
| Aug 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.38 | -0.18% | - |
| Aug 19, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | -0.04% | - |
| Aug 18, 2025 | 26.49 | 26.50 | 26.49 | 26.50 | 26.44 | 0.02% | 246 |
| Aug 15, 2025 | 26.47 | 26.49 | 26.47 | 26.49 | 26.43 | 0.17% | 100 |
| Aug 14, 2025 | 26.42 | 26.45 | 26.42 | 26.45 | 26.39 | -0.21% | 411 |
| Aug 13, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.44 | 0.68% | 10 |
| Aug 12, 2025 | 26.28 | 26.33 | 26.28 | 26.33 | 26.26 | 0.55% | 150 |
| Aug 11, 2025 | 26.26 | 26.26 | 26.18 | 26.18 | 26.12 | -0.10% | 383 |
| Aug 8, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.14 | -0.10% | 1 |
| Aug 7, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.17 | 0.28% | - |
| Aug 6, 2025 | 26.18 | 26.18 | 26.15 | 26.16 | 26.10 | -0.37% | 4,003 |
| Aug 5, 2025 | 26.24 | 26.26 | 26.24 | 26.26 | 26.19 | -0.25% | 500 |
| Aug 4, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.26 | 0.29% | 15 |
| Aug 1, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.18 | -0.38% | 1 |
| Jul 31, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.24 | -0.28% | 800 |