Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
28.07
+0.11 (0.38%)
At close: Nov 7, 2025, 4:00 PM EST
28.07
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.02 | 28.07 | 27.78 | 28.07 | 28.07 | 0.38% | 3,973 |
| Nov 6, 2025 | 28.02 | 28.10 | 27.96 | 27.96 | 27.96 | -1.74% | 9,219 |
| Nov 5, 2025 | 28.42 | 28.61 | 28.39 | 28.46 | 28.46 | 0.31% | 5,611 |
| Nov 4, 2025 | 28.70 | 28.70 | 28.37 | 28.37 | 28.37 | -0.95% | 2,182 |
| Nov 3, 2025 | 28.61 | 28.64 | 28.50 | 28.64 | 28.64 | -0.08% | 16,456 |
| Oct 31, 2025 | 28.65 | 28.73 | 28.57 | 28.66 | 28.66 | -0.67% | 39,788 |
| Oct 30, 2025 | 29.11 | 29.35 | 28.86 | 28.86 | 28.86 | -1.39% | 7,395 |
| Oct 29, 2025 | 29.70 | 29.78 | 29.27 | 29.27 | 29.27 | -2.81% | 4,646 |
| Oct 28, 2025 | 30.02 | 30.28 | 30.02 | 30.11 | 30.11 | 0.19% | 3,870 |
| Oct 27, 2025 | 30.29 | 30.30 | 30.04 | 30.05 | 30.05 | 0.05% | 3,124 |
| Oct 24, 2025 | 30.13 | 30.17 | 29.99 | 30.04 | 30.04 | 0.65% | 14,666 |
| Oct 23, 2025 | 29.81 | 29.93 | 29.69 | 29.85 | 29.85 | -0.59% | 8,231 |
| Oct 22, 2025 | 30.24 | 30.24 | 29.84 | 30.02 | 30.02 | -0.35% | 12,136 |
| Oct 21, 2025 | 30.06 | 30.21 | 30.03 | 30.13 | 30.13 | 0.47% | 10,011 |
| Oct 20, 2025 | 29.83 | 30.03 | 29.83 | 29.98 | 29.98 | 0.94% | 14,371 |
| Oct 17, 2025 | 29.59 | 29.74 | 29.52 | 29.70 | 29.70 | 0.11% | 15,555 |
| Oct 16, 2025 | 29.76 | 29.94 | 29.55 | 29.67 | 29.67 | -0.75% | 19,619 |
| Oct 15, 2025 | 30.08 | 30.22 | 29.72 | 29.90 | 29.90 | 0.12% | 6,984 |
| Oct 14, 2025 | 29.63 | 29.99 | 29.63 | 29.86 | 29.86 | 0.84% | 7,218 |
| Oct 13, 2025 | 29.52 | 29.67 | 29.52 | 29.61 | 29.61 | 0.76% | 11,459 |
| Oct 10, 2025 | 29.97 | 30.05 | 29.39 | 29.39 | 29.39 | -2.20% | 6,492 |
| Oct 9, 2025 | 30.14 | 30.21 | 30.00 | 30.05 | 30.05 | -0.93% | 3,549 |
| Oct 8, 2025 | 30.24 | 30.33 | 30.14 | 30.33 | 30.33 | 0.62% | 14,226 |
| Oct 7, 2025 | 30.32 | 30.32 | 30.12 | 30.14 | 30.14 | -0.73% | 16,633 |
| Oct 6, 2025 | 30.78 | 30.78 | 30.34 | 30.36 | 30.36 | -0.44% | 6,124 |
| Oct 3, 2025 | 30.71 | 30.79 | 30.50 | 30.50 | 30.50 | 0.52% | 12,846 |
| Oct 2, 2025 | 30.22 | 30.39 | 30.09 | 30.34 | 30.34 | 0.42% | 14,335 |
| Oct 1, 2025 | 30.03 | 30.34 | 30.03 | 30.21 | 30.21 | -0.23% | 5,816 |
| Sep 30, 2025 | 30.15 | 30.28 | 29.99 | 30.28 | 30.28 | 0.03% | 14,630 |
| Sep 29, 2025 | 30.41 | 30.41 | 30.25 | 30.27 | 30.27 | -0.55% | 6,845 |
| Sep 26, 2025 | 30.10 | 30.45 | 30.10 | 30.44 | 30.44 | 1.00% | 48,476 |
| Sep 25, 2025 | 30.17 | 30.25 | 30.02 | 30.14 | 30.14 | -1.07% | 155,854 |
| Sep 24, 2025 | 30.64 | 30.69 | 30.40 | 30.47 | 30.47 | -0.06% | 12,188 |
| Sep 23, 2025 | 30.69 | 30.98 | 30.48 | 30.48 | 30.48 | -0.90% | 11,521 |
| Sep 22, 2025 | 30.32 | 30.79 | 30.32 | 30.76 | 30.76 | 0.75% | 5,718 |
| Sep 19, 2025 | 31.03 | 31.03 | 30.49 | 30.53 | 30.53 | -1.01% | 37,041 |
| Sep 18, 2025 | 30.83 | 30.97 | 30.79 | 30.84 | 30.84 | 1.23% | 2,014 |
| Sep 17, 2025 | 30.74 | 31.04 | 30.47 | 30.47 | 30.47 | -0.09% | 4,793 |
| Sep 16, 2025 | 30.65 | 30.65 | 30.36 | 30.50 | 30.50 | -0.09% | 11,874 |
| Sep 15, 2025 | 30.84 | 30.84 | 30.52 | 30.52 | 30.52 | -0.91% | 4,078 |
| Sep 12, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.15% | 4,649 |
| Sep 11, 2025 | 30.94 | 31.16 | 30.88 | 31.16 | 31.16 | 1.84% | 6,762 |
| Sep 10, 2025 | 30.65 | 30.67 | 30.50 | 30.60 | 30.60 | -0.57% | 11,729 |
| Sep 9, 2025 | 30.68 | 30.82 | 30.61 | 30.77 | 30.77 | -0.21% | 11,456 |
| Sep 8, 2025 | 30.82 | 30.84 | 30.70 | 30.84 | 30.84 | 0.09% | 13,396 |
| Sep 5, 2025 | 30.74 | 30.81 | 30.63 | 30.81 | 30.81 | -0.40% | 4,499 |
| Sep 4, 2025 | 30.64 | 30.93 | 30.64 | 30.93 | 30.93 | 1.11% | 12,455 |
| Sep 3, 2025 | 30.63 | 30.65 | 30.46 | 30.59 | 30.59 | -0.50% | 5,039 |
| Sep 2, 2025 | 30.80 | 30.81 | 30.66 | 30.74 | 30.74 | -0.76% | 6,198 |
| Aug 29, 2025 | 31.01 | 31.03 | 30.89 | 30.98 | 30.98 | -0.37% | 9,402 |