Skip to main content
logo
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.90
-0.05 (-0.18%)
At close: Feb 2, 2026, 4:00 PM EST
26.90
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.9026.9026.9026.90--0.18%5
Jan 30, 202626.9526.9526.9526.9526.95-0.19%17
Jan 29, 202626.9127.0026.9127.0027.00-0.72%2,728
Jan 28, 202627.1027.1927.1027.1927.150.38%181
Jan 27, 202627.0627.0927.0627.0927.05-0.11%297
Jan 26, 202627.1027.1227.1027.1227.080.28%465
Jan 23, 202627.0527.0527.0527.0527.01-0.17%280
Jan 22, 202627.0927.0927.0927.0927.050.61%4
Jan 21, 202626.9326.9326.9326.9326.890.15%7
Jan 20, 202626.8926.8926.8926.8926.85-0.57%3
Jan 16, 202627.0527.0527.0427.0427.000.14%536
Jan 15, 202627.0027.0027.0027.0026.96-0.15%-
Jan 14, 202627.0527.0527.0527.0527.010.01%39
Jan 13, 202626.9727.0426.9727.0427.00-0.16%110
Jan 12, 202627.1127.1127.0727.0827.04-0.11%336
Jan 9, 202627.1227.1327.0727.1127.07-0.06%400
Jan 8, 202627.1327.1527.1127.1327.090.05%7,355
Jan 7, 202627.1227.1227.1227.1227.080.26%1
Jan 6, 202627.0227.0927.0227.0527.010.45%18,859
Jan 5, 202626.9626.9626.9326.9326.890.46%1,471
Jan 2, 202626.8026.8026.8026.8026.760.15%6
Dec 31, 202526.8326.8326.7626.7626.72-0.22%332
Dec 30, 202526.8226.8226.8226.8226.78-0.49%3
Dec 29, 202526.9626.9626.9626.9626.84-0.18%2
Dec 26, 202527.0027.0427.0027.0026.89-0.04%2,414
Dec 24, 202527.0227.0227.0227.0226.90-0.11%10
Dec 23, 202527.0627.0627.0227.0526.93-555
Dec 22, 202527.0527.0527.0527.0526.930.64%4
Dec 19, 202526.8726.8726.8726.8726.760.18%10
Dec 18, 202526.8326.8326.8326.8326.710.22%7
Dec 17, 202526.7726.7726.7726.7726.65-0.13%2
Dec 16, 202526.8026.8026.8026.8026.69-0.06%1
Dec 15, 202526.9126.9126.8226.8226.70-0.47%505
Dec 12, 202526.9526.9526.9526.9526.83-0.03%-
Dec 11, 202526.9526.9526.9526.9526.840.18%-
Dec 10, 202526.9826.9926.9126.9126.790.22%5,005
Dec 9, 202526.8526.8526.8526.8526.730.21%4
Dec 8, 202526.7926.7926.7926.7926.68-0.01%2
Dec 5, 202526.8026.8026.8026.8026.68-0.03%4
Dec 4, 202526.8026.8026.8026.8026.690.10%-
Dec 3, 202526.7826.7826.7826.7826.660.49%2
Dec 2, 202526.7226.7226.6426.6426.53-0.13%213
Dec 1, 202526.6626.6826.6626.6826.57-0.26%2,598
Nov 28, 202526.7526.7526.7526.7526.600.25%1
Nov 26, 202526.6826.6826.6826.6826.53-0.09%1
Nov 25, 202526.7126.7126.7126.7126.550.60%3,000
Nov 24, 202526.5526.5526.5526.5526.400.49%1
Nov 21, 202526.4226.4226.4226.4226.270.58%-
Nov 20, 202526.2726.2726.2726.2726.12-0.19%2
Nov 19, 202526.3626.3626.3226.3226.17-0.22%382