Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.97
+0.12 (0.44%)
Apr 16, 2026, 4:00 PM EDT - Market closed
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.45% | 380 |
| Apr 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.70% | 8 |
| Apr 14, 2026 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 0.76% | 1,948 |
| Apr 13, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.72% | 11 |
| Apr 10, 2026 | 26.36 | 26.37 | 26.27 | 26.27 | 26.27 | -0.33% | 5,704 |
| Apr 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.16% | 17 |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.91% | 3 |
| Apr 7, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.05% | 32 |
| Apr 6, 2026 | 26.17 | 26.21 | 26.17 | 26.17 | 26.17 | 0.26% | 5,754 |
| Apr 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.06% | 7 |
| Apr 1, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.39% | 11 |
| Mar 31, 2026 | 25.89 | 26.04 | 25.89 | 26.02 | 26.02 | 0.84% | 1,467 |
| Mar 30, 2026 | 25.80 | 25.82 | 25.77 | 25.80 | 25.80 | -0.07% | 1,315 |
| Mar 27, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.78 | -1.14% | 2 |
| Mar 26, 2026 | 26.20 | 26.20 | 26.12 | 26.12 | 26.08 | -0.45% | 2,111 |
| Mar 25, 2026 | 26.23 | 26.24 | 26.23 | 26.24 | 26.20 | 0.10% | 204 |
| Mar 24, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.18 | -0.20% | 7 |
| Mar 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.23 | 0.22% | 5 |
| Mar 20, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.17 | -0.94% | 2 |
| Mar 19, 2026 | 26.38 | 26.46 | 26.38 | 26.46 | 26.42 | -0.15% | 1,005 |
| Mar 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | -0.44% | 41 |
| Mar 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.58 | 0.43% | 2 |
| Mar 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.46 | 0.35% | 4 |
| Mar 13, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.37 | -0.25% | 2 |
| Mar 12, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.44 | -0.66% | 7 |
| Mar 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | -0.17% | 8 |
| Mar 10, 2026 | 26.79 | 26.79 | 26.69 | 26.69 | 26.66 | 0.03% | 103 |
| Mar 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.65 | 0.24% | 2 |
| Mar 6, 2026 | 26.65 | 26.65 | 26.62 | 26.62 | 26.59 | -0.36% | 229 |
| Mar 5, 2026 | 26.74 | 26.74 | 26.71 | 26.72 | 26.68 | -0.01% | 40,283 |
| Mar 4, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.69 | 0.46% | 40,561 |
| Mar 3, 2026 | 26.48 | 26.60 | 26.48 | 26.60 | 26.56 | -0.24% | 321 |
| Mar 2, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.63 | -0.04% | 3 |
| Feb 27, 2026 | 26.69 | 26.69 | 26.67 | 26.67 | 26.64 | -0.44% | 2,568 |
| Feb 26, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.76 | 0.23% | 7 |
| Feb 25, 2026 | 26.75 | 26.76 | 26.73 | 26.73 | 26.67 | 0.38% | 2,208 |
| Feb 24, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.57 | 0.04% | 77 |
| Feb 23, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.55 | -0.66% | 2 |
| Feb 20, 2026 | 26.83 | 26.85 | 26.80 | 26.80 | 26.73 | 0.02% | 22,735 |
| Feb 19, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.73 | 0.08% | 3 |
| Feb 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.70 | 0.21% | 3 |
| Feb 17, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.65 | 0.02% | 28 |
| Feb 13, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.64 | 0.53% | 157 |
| Feb 12, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.50 | -0.81% | 1 |
| Feb 11, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.72 | -0.46% | - |
| Feb 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.84 | 0.29% | 5 |
| Feb 9, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.76 | 0.37% | 2 |
| Feb 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.67 | 0.56% | 64 |
| Feb 5, 2026 | 26.70 | 26.70 | 26.58 | 26.58 | 26.52 | -0.91% | 151 |
| Feb 4, 2026 | 26.81 | 26.86 | 26.81 | 26.83 | 26.76 | -0.05% | 227 |