Advent Convertible Bond ETF (ACVT)

NYSEARCA: ACVT · Real-Time Price · USD

28.51

-0.08 (-0.29%)

At close: Aug 18, 2026, 4:00 PM EDT

28.51

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

ACVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	28.58	28.59	28.52	28.60	-	-	6
Aug 17, 2026	28.60	28.60	28.60	28.60	28.60	-0.48%	16
Aug 14, 2026	28.74	28.74	28.74	28.74	28.73	0.06%	19
Aug 13, 2026	28.72	28.78	28.68	28.72	28.72	0.25%	3,621
Aug 12, 2026	28.65	28.65	28.65	28.65	28.65	0.12%	17
Aug 11, 2026	28.65	28.65	28.61	28.61	28.61	-0.05%	235
Aug 10, 2026	28.59	28.64	28.59	28.63	28.63	-0.07%	3,997
Aug 7, 2026	28.65	28.65	28.65	28.65	28.65	0.89%	19
Aug 6, 2026	28.39	28.39	28.39	28.39	28.39	-0.14%	15
Aug 5, 2026	28.43	28.43	28.43	28.43	28.43	-0.14%	20
Aug 4, 2026	28.48	28.48	28.48	28.48	28.48	0.84%	15
Aug 3, 2026	28.24	28.24	28.24	28.24	28.24	0.27%	15
Jul 31, 2026	28.16	28.16	28.16	28.16	28.16	0.31%	15
Jul 30, 2026	28.08	28.08	28.08	28.08	28.07	0.32%	33
Jul 29, 2026	28.06	28.06	27.99	27.99	27.99	-0.50%	346
Jul 28, 2026	28.13	28.13	28.13	28.13	28.13	0.43%	69
Jul 27, 2026	28.04	28.04	28.04	28.04	28.01	0.65%	52
Jul 24, 2026	27.86	27.86	27.86	27.86	27.82	-0.17%	27
Jul 23, 2026	27.90	27.90	27.90	27.90	27.87	-0.55%	29
Jul 22, 2026	28.06	28.06	28.06	28.06	28.03	-0.23%	12
Jul 21, 2026	28.12	28.12	28.12	28.12	28.09	0.34%	11
Jul 20, 2026	28.03	28.03	28.03	28.03	28.00	-0.13%	12
Jul 17, 2026	28.07	28.07	28.07	28.07	28.03	-0.33%	12
Jul 16, 2026	28.15	28.16	28.15	28.16	28.13	-0.13%	189
Jul 15, 2026	28.19	28.19	28.19	28.19	28.16	0.32%	27
Jul 14, 2026	28.10	28.10	28.10	28.10	28.07	0.07%	11
Jul 13, 2026	28.09	28.09	28.09	28.09	28.05	-0.18%	30
Jul 10, 2026	28.14	28.14	28.14	28.14	28.10	-0.23%	28
Jul 9, 2026	28.20	28.20	28.20	28.20	28.17	0.45%	20
Jul 8, 2026	28.01	28.07	28.01	28.07	28.04	-0.41%	209
Jul 7, 2026	28.19	28.19	28.19	28.19	28.16	-0.30%	70
Jul 6, 2026	28.23	28.28	28.23	28.28	28.24	0.11%	464
Jul 2, 2026	28.24	28.24	28.24	28.24	28.21	0.69%	14
Jul 1, 2026	28.05	28.05	28.05	28.05	28.02	0.38%	32
Jun 30, 2026	27.97	28.02	27.94	27.95	27.92	-0.07%	2,491
Jun 29, 2026	27.91	27.98	27.91	27.97	27.94	0.52%	9,354
Jun 26, 2026	27.74	27.85	27.74	27.85	27.79	0.36%	2,345
Jun 25, 2026	27.75	27.75	27.75	27.75	27.69	0.01%	3
Jun 24, 2026	27.89	27.89	27.75	27.75	27.69	0.26%	6,144
Jun 23, 2026	27.67	27.67	27.67	27.67	27.61	-0.34%	8
Jun 22, 2026	27.77	27.77	27.77	27.77	27.71	-0.28%	9
Jun 18, 2026	27.85	27.85	27.84	27.85	27.79	0.38%	1,210
Jun 17, 2026	27.74	27.74	27.74	27.74	27.68	-0.69%	8
Jun 16, 2026	27.93	27.93	27.93	27.93	27.87	-0.08%	8
Jun 15, 2026	27.94	27.95	27.94	27.95	27.89	0.61%	584
Jun 12, 2026	27.79	27.79	27.79	27.79	27.73	0.24%	9
Jun 11, 2026	27.72	27.72	27.72	27.72	27.66	0.31%	24
Jun 10, 2026	27.63	27.63	27.63	27.63	27.57	-0.71%	8
Jun 9, 2026	27.83	27.83	27.83	27.83	27.77	0.13%	8
Jun 8, 2026	27.86	27.86	27.79	27.80	27.74	-0.32%	1,001