Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
30.16
+0.16 (0.53%)
At close: Jun 30, 2025, 4:00 PM
30.16
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 30.00 | 30.04 | 29.97 | 30.04 | - | 0.13% | 3,836 |
| Jun 27, 2025 | 29.94 | 30.11 | 29.82 | 30.00 | 30.00 | 0.23% | 16,777 |
| Jun 26, 2025 | 29.73 | 30.01 | 29.73 | 29.93 | 29.93 | 1.54% | 24,343 |
| Jun 25, 2025 | 29.80 | 29.80 | 29.48 | 29.48 | 29.48 | -0.94% | 15,511 |
| Jun 24, 2025 | 29.71 | 29.82 | 29.57 | 29.76 | 29.76 | 1.23% | 8,421 |
| Jun 23, 2025 | 29.29 | 29.39 | 29.04 | 29.39 | 29.39 | 0.48% | 11,945 |
| Jun 20, 2025 | 29.39 | 29.39 | 29.17 | 29.25 | 29.25 | 0.16% | 3,407 |
| Jun 18, 2025 | 29.39 | 29.48 | 29.21 | 29.21 | 29.21 | -0.05% | 7,399 |
| Jun 17, 2025 | 29.56 | 29.56 | 29.20 | 29.22 | 29.22 | -1.25% | 8,194 |
| Jun 16, 2025 | 30.03 | 30.03 | 29.51 | 29.59 | 29.59 | 0.98% | 8,337 |
| Jun 13, 2025 | 29.72 | 29.72 | 29.29 | 29.30 | 29.30 | -1.86% | 2,331 |
| Jun 12, 2025 | 29.84 | 29.86 | 29.82 | 29.86 | 29.86 | 0.17% | 2,567 |
| Jun 11, 2025 | 29.90 | 30.13 | 29.75 | 29.81 | 29.81 | -0.61% | 3,025 |
| Jun 10, 2025 | 30.10 | 30.10 | 29.94 | 29.99 | 29.99 | 0.24% | 10,700 |
| Jun 9, 2025 | 30.23 | 30.31 | 29.91 | 29.92 | 29.92 | -0.37% | 16,918 |
| Jun 6, 2025 | 29.91 | 30.05 | 29.82 | 30.03 | 30.03 | 1.36% | 22,734 |
| Jun 5, 2025 | 29.73 | 29.81 | 29.58 | 29.62 | 29.62 | -0.63% | 4,721 |
| Jun 4, 2025 | 29.78 | 29.92 | 29.78 | 29.81 | 29.81 | -0.06% | 6,017 |
| Jun 3, 2025 | 29.27 | 29.91 | 29.27 | 29.83 | 29.83 | 1.22% | 12,185 |
| Jun 2, 2025 | 29.45 | 29.47 | 29.15 | 29.47 | 29.47 | 0.06% | 21,238 |
| May 30, 2025 | 29.25 | 29.53 | 29.25 | 29.45 | 29.45 | -0.09% | 29,751 |
| May 29, 2025 | 29.61 | 29.61 | 29.42 | 29.48 | 29.48 | 0.14% | 16,668 |
| May 28, 2025 | 29.55 | 29.70 | 29.44 | 29.44 | 29.44 | -1.02% | 17,341 |
| May 27, 2025 | 29.58 | 29.75 | 29.35 | 29.74 | 29.74 | 2.02% | 25,988 |
| May 23, 2025 | 29.14 | 29.22 | 29.03 | 29.15 | 29.15 | -0.82% | 12,302 |
| May 22, 2025 | 29.37 | 29.57 | 29.31 | 29.39 | 29.39 | -0.52% | 19,175 |
| May 21, 2025 | 30.10 | 30.19 | 29.52 | 29.54 | 29.54 | -2.40% | 9,830 |
| May 20, 2025 | 30.34 | 30.42 | 30.23 | 30.27 | 30.27 | -0.59% | 10,037 |
| May 19, 2025 | 30.34 | 30.49 | 30.28 | 30.45 | 30.45 | -0.02% | 15,830 |
| May 16, 2025 | 30.21 | 30.52 | 30.21 | 30.46 | 30.46 | 1.52% | 9,406 |
| May 15, 2025 | 29.98 | 30.00 | 29.95 | 30.00 | 30.00 | -0.10% | 2,578 |
| May 14, 2025 | 30.00 | 30.11 | 29.96 | 30.03 | 30.03 | -0.44% | 5,043 |
| May 13, 2025 | 30.28 | 30.37 | 29.88 | 30.17 | 30.17 | 1.12% | 4,740 |
| May 12, 2025 | 30.05 | 30.07 | 29.61 | 29.83 | 29.83 | 2.76% | 15,479 |
| May 9, 2025 | 29.22 | 29.30 | 28.98 | 29.03 | 29.03 | 0.14% | 8,498 |
| May 8, 2025 | 28.72 | 29.27 | 28.72 | 28.99 | 28.99 | 1.73% | 20,401 |
| May 7, 2025 | 28.45 | 28.58 | 28.37 | 28.50 | 28.50 | 0.41% | 13,285 |
| May 6, 2025 | 28.11 | 28.51 | 28.10 | 28.38 | 28.38 | -0.28% | 18,356 |
| May 5, 2025 | 28.57 | 28.82 | 28.40 | 28.46 | 28.46 | -0.49% | 25,565 |
| May 2, 2025 | 28.38 | 28.69 | 28.38 | 28.60 | 28.60 | 1.80% | 6,093 |
| May 1, 2025 | 28.50 | 28.50 | 28.06 | 28.09 | 28.09 | -0.37% | 15,789 |
| Apr 30, 2025 | 27.76 | 28.20 | 27.48 | 28.20 | 28.20 | -0.64% | 8,785 |
| Apr 29, 2025 | 28.30 | 28.48 | 28.21 | 28.38 | 28.38 | -0.16% | 5,072 |
| Apr 28, 2025 | 28.59 | 28.59 | 28.16 | 28.43 | 28.43 | -0.15% | 95,261 |
| Apr 25, 2025 | 28.57 | 28.57 | 28.22 | 28.47 | 28.47 | 0.07% | 76,732 |
| Apr 24, 2025 | 28.15 | 28.49 | 27.98 | 28.45 | 28.45 | 0.78% | 9,765 |
| Apr 23, 2025 | 28.55 | 28.71 | 28.06 | 28.23 | 28.23 | 2.57% | 53,880 |
| Apr 22, 2025 | 27.19 | 27.56 | 27.19 | 27.52 | 27.52 | 2.43% | 5,701 |
| Apr 21, 2025 | 27.50 | 27.50 | 26.63 | 26.87 | 26.87 | -2.62% | 6,762 |
| Apr 17, 2025 | 27.66 | 27.81 | 27.48 | 27.59 | 27.59 | -0.31% | 6,352 |