Skip to main content
logo
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.82
+0.01 (0.02%)
At close: Oct 31, 2025, 4:00 PM EDT
26.82
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.8226.8226.8226.8226.820.02%2
Oct 30, 202526.8226.8226.8226.8226.82-0.49%-
Oct 29, 202526.9526.9526.9526.9526.95-0.49%-
Oct 28, 202527.0827.0827.0827.0827.08-0.15%3
Oct 27, 202527.1227.1227.1227.1227.120.28%5
Oct 24, 202527.0427.0427.0427.0427.040.16%2
Oct 23, 202527.0027.0027.0027.0027.00-0.02%-
Oct 22, 202527.0127.0127.0127.0127.01-0.31%59
Oct 21, 202527.0927.0927.0927.0927.090.37%-
Oct 20, 202526.9926.9926.9926.9926.990.35%-
Oct 17, 202526.9026.9026.9026.9026.90-0.09%-
Oct 16, 202526.9326.9326.8926.9226.92-0.04%751
Oct 15, 202526.9326.9326.9326.9326.930.52%2
Oct 14, 202526.8126.8526.7926.7926.79-0.19%426
Oct 13, 202526.8426.8426.8426.8426.840.43%401
Oct 10, 202526.7326.7326.7326.7326.73-0.81%4
Oct 9, 202526.9526.9526.9526.9526.95-0.03%-
Oct 8, 202526.9526.9526.9526.9526.950.13%-
Oct 7, 202526.9426.9426.9226.9226.92-0.38%2,750
Oct 6, 202527.0027.0227.0027.0227.020.17%302
Oct 3, 202527.0027.0026.9826.9826.980.30%1,000
Oct 2, 202526.9026.9026.9026.9026.900.10%32
Oct 1, 202526.8726.8726.8726.8726.87-0.11%2
Sep 30, 202526.9026.9026.9026.9026.86-0.16%-
Sep 29, 202526.9426.9426.9426.9426.900.08%-
Sep 26, 202526.9226.9226.9226.9226.88-0.05%-
Sep 25, 202526.9426.9426.9426.9426.89-0.15%-
Sep 24, 202526.9826.9826.9826.9826.93-0.26%6
Sep 23, 202527.0527.0527.0527.0527.000.09%4
Sep 22, 202527.0227.0227.0227.0226.980.09%25
Sep 19, 202527.0027.0027.0027.0026.95-0.18%-
Sep 18, 202527.0727.0727.0527.0527.000.54%500
Sep 17, 202526.9926.9926.9026.9026.86-0.16%100
Sep 16, 202526.9426.9426.9426.9426.900.36%-
Sep 15, 202526.8526.8526.8526.8526.80-0.30%-
Sep 12, 202526.9326.9326.9326.9326.88-0.09%1
Sep 11, 202526.9526.9526.9526.9526.910.24%141
Sep 10, 202526.8926.8926.8926.8926.840.10%-
Sep 9, 202526.8626.8626.8626.8626.82-0.12%15
Sep 8, 202526.8926.8926.8926.8926.850.12%4
Sep 5, 202526.8626.8626.8626.8626.820.35%-
Sep 4, 202526.7626.7626.7626.7626.720.22%2
Sep 3, 202526.7426.7426.7026.7026.660.07%309
Sep 2, 202526.6326.6926.6326.6926.65-0.20%152
Aug 29, 202526.7426.7426.7426.7426.68-0.09%-
Aug 28, 202526.7626.7726.7626.7726.700.15%2,903
Aug 27, 202526.7326.7326.7326.7326.660.30%25
Aug 26, 202526.6426.6426.6426.6426.58-0.17%7
Aug 25, 202526.7426.7426.6926.6926.63-0.07%243
Aug 22, 202526.6326.7126.6326.7126.651.00%100