Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.24
+0.08 (0.30%)
At close: Jul 8, 2025, 4:00 PM
26.24
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.30% | 3 |
| Jul 7, 2025 | 26.28 | 26.28 | 26.16 | 26.16 | 26.16 | -0.33% | 3,251 |
| Jul 3, 2025 | 26.28 | 26.30 | 26.25 | 26.25 | 26.25 | 0.48% | 2,642 |
| Jul 2, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 0.17% | 3,125 |
| Jul 1, 2025 | 26.06 | 26.12 | 26.06 | 26.08 | 26.08 | -0.16% | 2,400 |
| Jun 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.08 | 0.13% | 80 |
| Jun 27, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.05 | 0.12% | 203 |
| Jun 26, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.02 | 0.27% | 144 |
| Jun 25, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.95 | -0.08% | 141 |
| Jun 24, 2025 | 25.93 | 26.01 | 25.93 | 26.01 | 25.97 | 0.74% | 200 |
| Jun 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.78 | -0.08% | 142 |
| Jun 20, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.80 | 0.08% | 341 |
| Jun 18, 2025 | 25.75 | 25.83 | 25.75 | 25.82 | 25.78 | 0.35% | 1,301 |
| Jun 17, 2025 | 25.80 | 25.80 | 25.73 | 25.73 | 25.69 | -0.16% | 2,641 |
| Jun 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.73 | 0.43% | - |
| Jun 13, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.62 | -0.47% | 145 |
| Jun 12, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.74 | -0.15% | 143 |
| Jun 11, 2025 | 25.93 | 25.93 | 25.82 | 25.82 | 25.78 | -0.12% | 741 |
| Jun 10, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.81 | 0.12% | 2,161 |
| Jun 9, 2025 | 25.84 | 25.87 | 25.82 | 25.82 | 25.78 | 0.23% | 1,491 |
| Jun 6, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.72 | 0.12% | 4,211 |
| Jun 5, 2025 | 25.77 | 25.78 | 25.73 | 25.73 | 25.69 | -0.09% | 4,100 |
| Jun 4, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.71 | 0.32% | 4,002 |
| Jun 3, 2025 | 25.60 | 25.68 | 25.58 | 25.67 | 25.63 | 0.68% | 6,129 |
| Jun 2, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | 25.46 | -0.36% | 10,501 |
| May 30, 2025 | 25.57 | 25.59 | 25.57 | 25.59 | 25.52 | -0.14% | 2,592 |
| May 29, 2025 | 25.68 | 25.68 | 25.63 | 25.63 | 25.55 | -0.07% | 4,704 |
| May 28, 2025 | 25.68 | 25.68 | 25.64 | 25.64 | 25.57 | -0.18% | 898 |
| May 27, 2025 | 25.53 | 25.70 | 25.53 | 25.69 | 25.62 | 0.55% | 1,062 |
| May 23, 2025 | 25.56 | 25.60 | 25.55 | 25.55 | 25.48 | 0.04% | 563 |
| May 22, 2025 | 25.57 | 25.58 | 25.54 | 25.54 | 25.47 | -0.33% | 1,061 |
| May 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.55 | -0.56% | - |
| May 20, 2025 | 25.79 | 25.79 | 25.77 | 25.77 | 25.70 | -0.14% | 460 |
| May 19, 2025 | 25.81 | 25.82 | 25.81 | 25.81 | 25.73 | -0.06% | 761 |
| May 16, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.75 | 0.16% | 1 |
| May 15, 2025 | 25.71 | 25.78 | 25.69 | 25.78 | 25.71 | -0.14% | 1,841 |
| May 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.74 | -0.12% | - |
| May 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | 0.40% | 3 |
| May 12, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.67 | 1.06% | - |
| May 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.40 | 0.04% | 70,000 |
| May 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | 0.59% | 80,000 |
| May 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | - | 120,010 |
| May 6, 2025 | 25.30 | 25.31 | 25.27 | 25.31 | 25.24 | -0.15% | 161,541 |
| May 5, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.28 | -0.17% | 162,500 |
| May 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | 0.34% | 200,000 |
| May 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | 0.99% | 11 |