Skip to main content
logo
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
27.05
+0.15 (0.54%)
At close: Sep 18, 2025, 4:00 PM EDT
27.05
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202526.9926.9926.9026.9026.90-0.16%100
Sep 16, 202526.9426.9426.9426.9426.940.36%-
Sep 15, 202526.8526.8526.8526.8526.85-0.30%-
Sep 12, 202526.9326.9326.9326.9326.93-0.09%1
Sep 11, 202526.9526.9526.9526.9526.950.24%141
Sep 10, 202526.8926.8926.8926.8926.890.10%-
Sep 9, 202526.8626.8626.8626.8626.86-0.12%15
Sep 8, 202526.8926.8926.8926.8926.890.12%4
Sep 5, 202526.8626.8626.8626.8626.860.35%-
Sep 4, 202526.7626.7626.7626.7626.760.22%2
Sep 3, 202526.7426.7426.7026.7026.700.07%309
Sep 2, 202526.6326.6926.6326.6926.69-0.20%152
Aug 29, 202526.7426.7426.7426.7426.72-0.09%-
Aug 28, 202526.7626.7726.7626.7726.740.15%2,903
Aug 27, 202526.7326.7326.7326.7326.700.30%25
Aug 26, 202526.6426.6426.6426.6426.62-0.17%7
Aug 25, 202526.7426.7426.6926.6926.67-0.07%243
Aug 22, 202526.6326.7126.6326.7126.691.00%100
Aug 21, 202526.4526.4526.4526.4526.420.02%-
Aug 20, 202526.4426.4426.4426.4426.42-0.18%-
Aug 19, 202526.4926.4926.4926.4926.47-0.04%-
Aug 18, 202526.4926.5026.4926.5026.480.02%246
Aug 15, 202526.4726.4926.4726.4926.470.17%100
Aug 14, 202526.4226.4526.4226.4526.43-0.21%411
Aug 13, 202526.5126.5126.5126.5126.480.68%10
Aug 12, 202526.2826.3326.2826.3326.300.55%150
Aug 11, 202526.2626.2626.1826.1826.16-0.10%383
Aug 8, 202526.2126.2126.2126.2126.18-0.10%1
Aug 7, 202526.2326.2326.2326.2326.210.28%-
Aug 6, 202526.1826.1826.1526.1626.14-0.37%4,003
Aug 5, 202526.2426.2626.2426.2626.24-0.25%500
Aug 4, 202526.3226.3226.3226.3226.300.29%15
Aug 1, 202526.2426.2426.2426.2426.22-0.38%1
Jul 31, 202526.4026.4026.3526.3526.28-0.28%800
Jul 30, 202526.4226.4226.4226.4226.36-0.04%141
Jul 29, 202526.4326.4326.4326.4326.37-0.28%-
Jul 28, 202526.5126.5126.5126.5126.440.20%16
Jul 25, 202526.4526.4526.4526.4526.390.05%-
Jul 24, 202526.4426.4426.4426.4426.38-0.08%-
Jul 23, 202526.4326.4626.4326.4626.400.02%1,796
Jul 22, 202526.4626.4626.4626.4626.390.17%-
Jul 21, 202526.4126.4126.4126.4126.350.15%819
Jul 18, 202526.3726.3726.3726.3726.310.02%84
Jul 17, 202526.3726.3726.3726.3726.300.42%-
Jul 16, 202526.2726.2726.2626.2626.19-0.02%395
Jul 15, 202526.2626.2626.2626.2626.200.09%-
Jul 14, 202526.2526.2526.2426.2426.17-0.26%951
Jul 11, 202526.3326.3326.3126.3126.24-0.34%800
Jul 10, 202526.3826.4026.3826.4026.330.32%3,036
Jul 9, 202526.3126.3426.2626.3126.250.26%4,520