Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.24
-0.10 (-0.36%)
Aug 1, 2025, 4:00 PM - Market closed
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.38% | 1 |
| Jul 31, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.30 | -0.28% | 800 |
| Jul 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.38 | -0.04% | 141 |
| Jul 29, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.39 | -0.28% | - |
| Jul 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.46 | 0.20% | 16 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.41 | 0.05% | - |
| Jul 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.40 | -0.08% | - |
| Jul 23, 2025 | 26.43 | 26.46 | 26.43 | 26.46 | 26.42 | 0.02% | 1,796 |
| Jul 22, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.41 | 0.17% | - |
| Jul 21, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.37 | 0.15% | 819 |
| Jul 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.33 | 0.02% | 84 |
| Jul 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.32 | 0.42% | - |
| Jul 16, 2025 | 26.27 | 26.27 | 26.26 | 26.26 | 26.21 | -0.02% | 395 |
| Jul 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.22 | 0.09% | - |
| Jul 14, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.19 | -0.26% | 951 |
| Jul 11, 2025 | 26.33 | 26.33 | 26.31 | 26.31 | 26.26 | -0.34% | 800 |
| Jul 10, 2025 | 26.38 | 26.40 | 26.38 | 26.40 | 26.35 | 0.32% | 3,036 |
| Jul 9, 2025 | 26.31 | 26.34 | 26.26 | 26.31 | 26.27 | 0.26% | 4,520 |
| Jul 8, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.20 | 0.30% | 3 |
| Jul 7, 2025 | 26.28 | 26.28 | 26.16 | 26.16 | 26.12 | -0.33% | 3,251 |
| Jul 3, 2025 | 26.28 | 26.30 | 26.25 | 26.25 | 26.21 | 0.48% | 2,642 |
| Jul 2, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 26.08 | 0.17% | 3,125 |
| Jul 1, 2025 | 26.06 | 26.12 | 26.06 | 26.08 | 26.04 | -0.16% | 2,400 |
| Jun 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.04 | 0.13% | 80 |
| Jun 27, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.00 | 0.12% | 203 |
| Jun 26, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | 0.27% | 144 |
| Jun 25, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.90 | -0.08% | 141 |
| Jun 24, 2025 | 25.93 | 26.01 | 25.93 | 26.01 | 25.92 | 0.74% | 200 |
| Jun 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.74 | -0.08% | 142 |
| Jun 20, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.75 | 0.08% | 341 |
| Jun 18, 2025 | 25.75 | 25.83 | 25.75 | 25.82 | 25.74 | 0.35% | 1,301 |
| Jun 17, 2025 | 25.80 | 25.80 | 25.73 | 25.73 | 25.65 | -0.16% | 2,641 |
| Jun 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.69 | 0.43% | - |
| Jun 13, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | -0.47% | 145 |
| Jun 12, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.70 | -0.15% | 143 |
| Jun 11, 2025 | 25.93 | 25.93 | 25.82 | 25.82 | 25.74 | -0.12% | 741 |
| Jun 10, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.76 | 0.12% | 2,161 |
| Jun 9, 2025 | 25.84 | 25.87 | 25.82 | 25.82 | 25.74 | 0.23% | 1,491 |
| Jun 6, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.68 | 0.12% | 4,211 |
| Jun 5, 2025 | 25.77 | 25.78 | 25.73 | 25.73 | 25.64 | -0.09% | 4,100 |
| Jun 4, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.67 | 0.32% | 4,002 |
| Jun 3, 2025 | 25.60 | 25.68 | 25.58 | 25.67 | 25.58 | 0.68% | 6,129 |
| Jun 2, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | 25.41 | -0.36% | 10,501 |
| May 30, 2025 | 25.57 | 25.59 | 25.57 | 25.59 | 25.48 | -0.14% | 2,592 |
| May 29, 2025 | 25.68 | 25.68 | 25.63 | 25.63 | 25.51 | -0.07% | 4,704 |
| May 28, 2025 | 25.68 | 25.68 | 25.64 | 25.64 | 25.53 | -0.18% | 898 |
| May 27, 2025 | 25.53 | 25.70 | 25.53 | 25.69 | 25.58 | 0.55% | 1,062 |
| May 23, 2025 | 25.56 | 25.60 | 25.55 | 25.55 | 25.44 | 0.04% | 563 |
| May 22, 2025 | 25.57 | 25.58 | 25.54 | 25.54 | 25.43 | -0.33% | 1,061 |
| May 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.51 | -0.56% | - |