Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
0.00
-0.0986 (-0.36%)
May 8, 2026, 11:49 AM EDT - Market open
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.11% | 8 |
| May 6, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.34% | 3 |
| May 5, 2026 | 27.38 | 27.38 | 27.32 | 27.36 | 27.36 | 0.20% | 475 |
| May 4, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.10% | 68 |
| May 1, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.62% | 129 |
| Apr 30, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.31% | 5 |
| Apr 29, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.18% | 37 |
| Apr 28, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.41% | 18 |
| Apr 27, 2026 | 27.16 | 27.19 | 27.16 | 27.19 | 27.15 | - | 202 |
| Apr 24, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.15 | 0.13% | 7 |
| Apr 23, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.12 | -0.33% | 22 |
| Apr 22, 2026 | 27.26 | 27.26 | 27.24 | 27.24 | 27.21 | 0.28% | 103 |
| Apr 21, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.13 | -0.26% | 133 |
| Apr 20, 2026 | 26.98 | 27.25 | 26.98 | 27.24 | 27.20 | 0.22% | 2,344 |
| Apr 17, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.14 | 0.78% | 8 |
| Apr 16, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.93 | 0.45% | 380 |
| Apr 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.81 | 0.70% | 8 |
| Apr 14, 2026 | 26.63 | 26.66 | 26.63 | 26.66 | 26.62 | 0.76% | 1,948 |
| Apr 13, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.42 | 0.72% | 11 |
| Apr 10, 2026 | 26.36 | 26.37 | 26.27 | 26.27 | 26.23 | -0.33% | 5,704 |
| Apr 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.32 | -0.16% | 17 |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 0.91% | 3 |
| Apr 7, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.13 | -0.05% | 32 |
| Apr 6, 2026 | 26.17 | 26.21 | 26.17 | 26.17 | 26.14 | 0.26% | 5,754 |
| Apr 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.07 | -0.06% | 7 |
| Apr 1, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.09 | 0.39% | 11 |
| Mar 31, 2026 | 25.89 | 26.04 | 25.89 | 26.02 | 25.98 | 0.84% | 1,467 |
| Mar 30, 2026 | 25.80 | 25.82 | 25.77 | 25.80 | 25.77 | -0.07% | 1,315 |
| Mar 27, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.75 | -1.14% | 2 |
| Mar 26, 2026 | 26.20 | 26.20 | 26.12 | 26.12 | 26.05 | -0.45% | 2,111 |
| Mar 25, 2026 | 26.23 | 26.24 | 26.23 | 26.24 | 26.17 | 0.10% | 204 |
| Mar 24, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.14 | -0.20% | 7 |
| Mar 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.19 | 0.22% | 5 |
| Mar 20, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.14 | -0.94% | 2 |
| Mar 19, 2026 | 26.38 | 26.46 | 26.38 | 26.46 | 26.38 | -0.15% | 1,005 |
| Mar 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.42 | -0.44% | 41 |
| Mar 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.54 | 0.43% | 2 |
| Mar 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.43 | 0.35% | 4 |
| Mar 13, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.34 | -0.25% | 2 |
| Mar 12, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | -0.66% | 7 |
| Mar 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.58 | -0.17% | 8 |
| Mar 10, 2026 | 26.79 | 26.79 | 26.69 | 26.69 | 26.62 | 0.03% | 103 |
| Mar 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.62 | 0.24% | 2 |
| Mar 6, 2026 | 26.65 | 26.65 | 26.62 | 26.62 | 26.55 | -0.36% | 229 |
| Mar 5, 2026 | 26.74 | 26.74 | 26.71 | 26.72 | 26.65 | -0.01% | 40,283 |
| Mar 4, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.65 | 0.46% | 40,561 |
| Mar 3, 2026 | 26.48 | 26.60 | 26.48 | 26.60 | 26.53 | -0.24% | 321 |
| Mar 2, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.59 | -0.04% | 3 |
| Feb 27, 2026 | 26.69 | 26.69 | 26.67 | 26.67 | 26.60 | -0.44% | 2,568 |
| Feb 26, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.72 | 0.23% | 7 |