Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
28.99
+0.49 (1.72%)
May 8, 2025, 4:00 PM - Market closed
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 27.76 | 27.93 | 27.46 | 27.68 | 27.68 | -0.93% | 12,063 |
| Apr 15, 2025 | 28.29 | 28.34 | 27.88 | 27.94 | 27.94 | -0.32% | 5,014 |
| Apr 14, 2025 | 28.18 | 28.23 | 27.79 | 28.03 | 28.03 | 0.97% | 7,940 |
| Apr 11, 2025 | 27.45 | 27.77 | 27.03 | 27.76 | 27.76 | 1.26% | 11,167 |
| Apr 10, 2025 | 27.69 | 27.80 | 27.22 | 27.41 | 27.41 | -3.76% | 7,876 |
| Apr 9, 2025 | 26.37 | 28.68 | 25.95 | 28.49 | 28.49 | 8.91% | 10,285 |
| Apr 8, 2025 | 27.90 | 27.90 | 26.01 | 26.16 | 26.16 | -2.44% | 24,796 |
| Apr 7, 2025 | 26.28 | 29.07 | 25.70 | 26.81 | 26.81 | -0.97% | 30,610 |
| Apr 4, 2025 | 28.47 | 28.47 | 26.92 | 27.07 | 27.07 | -5.40% | 33,577 |
| Apr 3, 2025 | 29.15 | 29.15 | 28.62 | 28.62 | 28.62 | -5.10% | 13,169 |
| Apr 2, 2025 | 29.66 | 30.19 | 29.66 | 30.15 | 30.15 | 0.98% | 9,665 |
| Apr 1, 2025 | 29.57 | 29.91 | 29.42 | 29.86 | 29.86 | 0.50% | 13,504 |
| Mar 31, 2025 | 29.70 | 29.73 | 29.26 | 29.71 | 29.71 | 0.34% | 13,974 |
| Mar 28, 2025 | 29.92 | 29.92 | 29.55 | 29.61 | 29.61 | -1.76% | 46,568 |
| Mar 27, 2025 | 30.00 | 30.32 | 29.92 | 30.14 | 30.14 | -0.26% | 7,741 |
| Mar 26, 2025 | 30.54 | 30.54 | 30.07 | 30.22 | 30.22 | -0.46% | 7,294 |
| Mar 25, 2025 | 30.41 | 30.57 | 30.33 | 30.36 | 30.36 | -0.26% | 5,790 |
| Mar 24, 2025 | 30.49 | 30.59 | 30.33 | 30.44 | 30.44 | 1.37% | 9,232 |
| Mar 21, 2025 | 29.74 | 30.06 | 29.74 | 30.03 | 30.03 | -0.23% | 7,333 |
| Mar 20, 2025 | 30.04 | 30.35 | 30.04 | 30.10 | 30.10 | -0.54% | 8,915 |
| Mar 19, 2025 | 30.17 | 30.37 | 30.02 | 30.26 | 30.26 | 0.67% | 27,994 |
| Mar 18, 2025 | 30.13 | 30.29 | 30.01 | 30.06 | 30.06 | -0.89% | 25,727 |
| Mar 17, 2025 | 30.44 | 30.44 | 30.12 | 30.33 | 30.33 | 1.37% | 8,006 |
| Mar 14, 2025 | 29.56 | 29.92 | 29.56 | 29.92 | 29.92 | 2.05% | 31,462 |
| Mar 13, 2025 | 29.80 | 29.80 | 29.27 | 29.32 | 29.32 | -1.26% | 15,057 |
| Mar 12, 2025 | 30.11 | 30.11 | 29.50 | 29.70 | 29.70 | -0.15% | 9,883 |
| Mar 11, 2025 | 29.70 | 30.03 | 29.54 | 29.74 | 29.74 | -0.27% | 19,642 |
| Mar 10, 2025 | 29.97 | 30.31 | 29.77 | 29.82 | 29.82 | -1.97% | 9,596 |
| Mar 7, 2025 | 30.20 | 30.50 | 30.02 | 30.42 | 30.42 | 0.33% | 16,635 |
| Mar 6, 2025 | 30.49 | 30.65 | 30.32 | 30.32 | 30.32 | -1.40% | 2,840 |
| Mar 5, 2025 | 30.51 | 30.83 | 30.34 | 30.75 | 30.75 | 0.49% | 25,632 |
| Mar 4, 2025 | 30.46 | 30.91 | 30.44 | 30.60 | 30.60 | -1.45% | 12,760 |
| Mar 3, 2025 | 31.71 | 31.73 | 30.94 | 31.05 | 31.05 | -1.93% | 37,199 |
| Feb 28, 2025 | 31.33 | 31.66 | 31.24 | 31.66 | 31.66 | 0.76% | 39,632 |
| Feb 27, 2025 | 31.73 | 31.90 | 31.42 | 31.42 | 31.42 | -1.26% | 4,627 |