Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
28.00
+0.12 (0.42%)
At close: May 29, 2026, 4:00 PM EDT
28.00
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
ACVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.92% | 10 |
| May 27, 2026 | 27.71 | 27.71 | 27.60 | 27.62 | 27.62 | -0.07% | 8,913 |
| May 26, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.45% | 161 |
| May 22, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.17% | 804 |
| May 21, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.47 | 0.12% | 2 |
| May 20, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.62% | 2 |
| May 19, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.09% | 32 |
| May 18, 2026 | 27.23 | 27.30 | 27.22 | 27.30 | 27.30 | -0.03% | 3,881 |
| May 15, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.66% | 2 |
| May 14, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.33% | 2 |
| May 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.16% | 52 |
| May 12, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.45% | 4 |
| May 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.11% | 2 |
| May 8, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.19% | 7 |
| 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 | 0.33% | 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 | 0.61% | 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 | -0.28% | 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 | -0.34% | 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 | 0.77% | 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 | 0.06% | 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 | -0.46% | 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 |