Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.83
+0.05 (0.21%)
Dec 18, 2025, 4:00 PM EST - Market closed
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.22% | 7 |
| Dec 17, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.13% | 2 |
| Dec 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.06% | 1 |
| Dec 15, 2025 | 26.91 | 26.91 | 26.82 | 26.82 | 26.82 | -0.47% | 505 |
| Dec 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.03% | - |
| Dec 11, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.18% | - |
| Dec 10, 2025 | 26.98 | 26.99 | 26.91 | 26.91 | 26.91 | 0.22% | 5,005 |
| Dec 9, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.21% | 4 |
| Dec 8, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.01% | 2 |
| Dec 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.79 | -0.03% | 4 |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.10% | - |
| Dec 3, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.49% | 2 |
| Dec 2, 2025 | 26.72 | 26.72 | 26.64 | 26.64 | 26.64 | -0.13% | 213 |
| Dec 1, 2025 | 26.66 | 26.68 | 26.66 | 26.68 | 26.68 | -0.26% | 2,598 |
| Nov 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.72 | 0.25% | 1 |
| Nov 26, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.65 | -0.09% | 1 |
| Nov 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.67 | 0.60% | 3,000 |
| Nov 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.51 | 0.49% | 1 |
| Nov 21, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.38 | 0.58% | - |
| Nov 20, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.23 | -0.19% | 2 |
| Nov 19, 2025 | 26.36 | 26.36 | 26.32 | 26.32 | 26.28 | -0.22% | 382 |
| Nov 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.34 | -0.22% | 11 |
| Nov 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.40 | -0.38% | 2 |
| Nov 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.50 | -0.37% | 8 |
| Nov 13, 2025 | 26.73 | 26.73 | 26.63 | 26.63 | 26.60 | -0.83% | 108 |
| Nov 12, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.82 | 0.05% | - |
| Nov 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.81 | 0.49% | - |
| Nov 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.68 | 0.47% | 141 |
| Nov 7, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | -0.23% | 2 |
| Nov 6, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | 0.05% | 6 |
| Nov 5, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.60 | 0.03% | - |
| Nov 4, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.59 | -0.50% | 17 |
| Nov 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.72 | -0.23% | 5 |
| Oct 31, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.76 | 0.02% | 2 |
| Oct 30, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.75 | -0.49% | - |
| Oct 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.88 | -0.49% | - |
| Oct 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.01 | -0.15% | 3 |
| Oct 27, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.05 | 0.28% | 5 |
| Oct 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.98 | 0.16% | 2 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | -0.02% | - |
| Oct 22, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.94 | -0.31% | 59 |
| Oct 21, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.02 | 0.37% | - |
| Oct 20, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | 0.35% | - |
| Oct 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | -0.09% | - |
| Oct 16, 2025 | 26.93 | 26.93 | 26.89 | 26.92 | 26.85 | -0.04% | 751 |
| Oct 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.86 | 0.52% | 2 |
| Oct 14, 2025 | 26.81 | 26.85 | 26.79 | 26.79 | 26.73 | -0.19% | 426 |
| Oct 13, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.77 | 0.43% | 401 |
| Oct 10, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.66 | -0.81% | 4 |
| Oct 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.88 | -0.03% | - |