Advent Convertible Bond ETF (ACVT)

ACVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.85	27.85	27.84	27.85	27.85	0.38%	1,210
Jun 17, 2026	27.74	27.74	27.74	27.74	27.74	-0.69%	8
Jun 16, 2026	27.93	27.93	27.93	27.93	27.93	-0.08%	8
Jun 15, 2026	27.94	27.95	27.94	27.95	27.95	0.61%	584
Jun 12, 2026	27.79	27.79	27.79	27.79	27.78	0.24%	9
Jun 11, 2026	27.72	27.72	27.72	27.72	27.72	0.31%	24
Jun 10, 2026	27.63	27.63	27.63	27.63	27.63	-0.71%	8
Jun 9, 2026	27.83	27.83	27.83	27.83	27.83	0.13%	8
Jun 8, 2026	27.86	27.86	27.79	27.80	27.80	-0.32%	1,001
Jun 5, 2026	27.93	27.93	27.89	27.89	27.89	-0.61%	2,637
Jun 4, 2026	28.06	28.06	28.06	28.06	28.06	0.41%	762
Jun 3, 2026	27.94	27.94	27.94	27.94	27.94	-0.88%	3
Jun 2, 2026	28.18	28.23	28.13	28.19	28.19	-0.21%	7,608
Jun 1, 2026	28.13	28.25	28.13	28.25	28.25	0.91%	494
May 29, 2026	28.00	28.00	28.00	28.00	28.00	0.42%	130
May 28, 2026	27.88	27.88	27.88	27.88	27.88	1.02%	10
May 27, 2026	27.71	27.71	27.60	27.62	27.59	-0.07%	8,913
May 26, 2026	27.64	27.64	27.64	27.64	27.61	0.45%	161
May 22, 2026	27.52	27.52	27.52	27.52	27.49	0.17%	804
May 21, 2026	27.48	27.48	27.48	27.48	27.44	0.12%	2
May 20, 2026	27.44	27.44	27.44	27.44	27.41	0.62%	2
May 19, 2026	27.27	27.27	27.27	27.27	27.24	-0.09%	32
May 18, 2026	27.23	27.30	27.22	27.30	27.27	-0.03%	3,881
May 15, 2026	27.31	27.31	27.31	27.31	27.28	-0.66%	2
May 14, 2026	27.49	27.49	27.49	27.49	27.46	0.33%	2
May 13, 2026	27.40	27.40	27.40	27.40	27.37	-0.16%	52
May 12, 2026	27.44	27.44	27.44	27.44	27.41	-0.45%	4
May 11, 2026	27.56	27.56	27.56	27.56	27.53	0.11%	2
May 8, 2026	27.54	27.54	27.54	27.54	27.51	0.19%	7
May 7, 2026	27.48	27.48	27.48	27.48	27.45	0.11%	8
May 6, 2026	27.45	27.45	27.45	27.45	27.42	0.33%	3
May 5, 2026	27.38	27.38	27.32	27.36	27.33	0.20%	475
May 4, 2026	27.31	27.31	27.31	27.31	27.28	0.10%	68
May 1, 2026	27.28	27.28	27.28	27.28	27.25	0.61%	129
Apr 30, 2026	27.11	27.11	27.11	27.11	27.08	0.31%	5
Apr 29, 2026	27.03	27.03	27.03	27.03	27.00	-0.18%	37
Apr 28, 2026	27.08	27.08	27.08	27.08	27.05	-0.28%	18
Apr 27, 2026	27.16	27.19	27.16	27.19	27.12	-	202
Apr 24, 2026	27.19	27.19	27.19	27.19	27.12	0.13%	7
Apr 23, 2026	27.15	27.15	27.15	27.15	27.09	-0.34%	22
Apr 22, 2026	27.26	27.26	27.24	27.24	27.18	0.28%	103
Apr 21, 2026	27.17	27.17	27.17	27.17	27.10	-0.26%	133
Apr 20, 2026	26.98	27.25	26.98	27.24	27.17	0.22%	2,344
Apr 17, 2026	27.18	27.18	27.18	27.18	27.11	0.77%	8
Apr 16, 2026	26.97	26.97	26.97	26.97	26.90	0.45%	380
Apr 15, 2026	26.85	26.85	26.85	26.85	26.78	0.70%	8
Apr 14, 2026	26.63	26.66	26.63	26.66	26.60	0.76%	1,948
Apr 13, 2026	26.46	26.46	26.46	26.46	26.39	0.72%	11
Apr 10, 2026	26.36	26.37	26.27	26.27	26.21	-0.33%	5,704
Apr 9, 2026	26.36	26.36	26.36	26.36	26.29	-0.16%	17

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.