Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
26.81
0.00 (0.01%)
At close: Apr 1, 2026, 4:00 PM EDT
26.81
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.74 | 27.05 | 26.74 | 26.81 | 26.81 | 0.01% | 11,133 |
| Mar 31, 2026 | 26.78 | 26.83 | 26.54 | 26.81 | 26.81 | 0.79% | 10,464 |
| Mar 30, 2026 | 26.60 | 26.83 | 26.59 | 26.60 | 26.60 | 0.30% | 15,404 |
| Mar 27, 2026 | 26.85 | 26.85 | 26.51 | 26.52 | 26.52 | -1.85% | 17,235 |
| Mar 26, 2026 | 27.18 | 27.27 | 26.95 | 27.02 | 27.02 | -0.14% | 8,238 |
| Mar 25, 2026 | 27.30 | 27.39 | 26.88 | 27.06 | 27.06 | 0.10% | 3,098 |
| Mar 24, 2026 | 26.89 | 27.14 | 26.89 | 27.03 | 27.03 | -0.30% | 18,124 |
| Mar 23, 2026 | 26.78 | 27.34 | 26.69 | 27.11 | 27.11 | 1.57% | 9,291 |
| Mar 20, 2026 | 26.96 | 26.99 | 26.67 | 26.69 | 26.69 | -1.73% | 99,264 |
| Mar 19, 2026 | 27.08 | 27.40 | 26.95 | 27.16 | 27.16 | -0.48% | 123,683 |
| Mar 18, 2026 | 27.47 | 27.56 | 27.29 | 27.29 | 27.29 | -1.09% | 7,437 |
| Mar 17, 2026 | 27.63 | 27.95 | 27.59 | 27.59 | 27.59 | 0.84% | 4,155 |
| Mar 16, 2026 | 27.57 | 27.60 | 27.27 | 27.36 | 27.36 | 0.44% | 27,534 |
| Mar 13, 2026 | 27.68 | 27.68 | 27.22 | 27.24 | 27.24 | -0.01% | 52,906 |
| Mar 12, 2026 | 27.43 | 27.63 | 27.24 | 27.24 | 27.24 | -1.48% | 5,028 |
| Mar 11, 2026 | 27.55 | 27.65 | 27.49 | 27.65 | 27.65 | 0.07% | 2,099 |
| Mar 10, 2026 | 27.59 | 27.95 | 27.53 | 27.63 | 27.63 | -1.29% | 12,171 |
| Mar 9, 2026 | 27.37 | 28.06 | 27.34 | 27.99 | 27.99 | -0.64% | 26,295 |
| Mar 6, 2026 | 28.74 | 28.74 | 27.82 | 28.17 | 28.17 | -0.91% | 5,810 |
| Mar 5, 2026 | 28.42 | 28.52 | 28.32 | 28.43 | 28.43 | -0.08% | 6,948 |
| Mar 4, 2026 | 28.35 | 28.54 | 28.24 | 28.45 | 28.45 | 0.50% | 4,587 |
| Mar 3, 2026 | 27.85 | 28.35 | 27.64 | 28.31 | 28.31 | -0.21% | 7,538 |
| Mar 2, 2026 | 27.97 | 28.47 | 27.97 | 28.37 | 28.37 | 0.11% | 4,579 |
| Feb 27, 2026 | 28.11 | 28.34 | 27.93 | 28.34 | 28.34 | -0.30% | 3,125 |
| Feb 26, 2026 | 28.34 | 28.42 | 28.13 | 28.42 | 28.42 | 0.69% | 7,947 |
| Feb 25, 2026 | 28.06 | 28.25 | 27.80 | 28.23 | 28.23 | 1.11% | 12,191 |
| Feb 24, 2026 | 27.66 | 28.05 | 27.62 | 27.92 | 27.92 | 0.87% | 16,657 |
| Feb 23, 2026 | 28.21 | 28.21 | 27.68 | 27.68 | 27.68 | -2.45% | 7,826 |
| Feb 20, 2026 | 28.41 | 28.42 | 28.27 | 28.38 | 28.38 | 0.02% | 8,305 |
| Feb 19, 2026 | 28.57 | 28.57 | 28.21 | 28.37 | 28.37 | -0.56% | 7,526 |
| Feb 18, 2026 | 28.51 | 28.58 | 28.44 | 28.53 | 28.53 | 0.53% | 19,878 |
| Feb 17, 2026 | 28.63 | 28.63 | 28.16 | 28.38 | 28.38 | -0.10% | 11,810 |
| Feb 13, 2026 | 28.36 | 28.56 | 28.36 | 28.41 | 28.41 | 1.63% | 4,543 |
| Feb 12, 2026 | 28.84 | 28.84 | 27.82 | 27.95 | 27.95 | -2.52% | 7,768 |
| Feb 11, 2026 | 28.98 | 28.98 | 28.61 | 28.68 | 28.68 | -1.58% | 3,032 |
| Feb 10, 2026 | 29.18 | 29.46 | 29.14 | 29.14 | 29.14 | -0.01% | 11,290 |
| Feb 9, 2026 | 29.42 | 29.55 | 29.14 | 29.14 | 29.14 | -1.28% | 50,258 |
| Feb 6, 2026 | 28.99 | 29.57 | 28.99 | 29.52 | 29.52 | 0.44% | 8,866 |
| Feb 5, 2026 | 29.55 | 29.73 | 29.35 | 29.39 | 29.39 | -1.04% | 7,119 |
| Feb 4, 2026 | 29.42 | 29.90 | 29.42 | 29.70 | 29.70 | 1.09% | 17,989 |
| Feb 3, 2026 | 29.86 | 29.86 | 29.25 | 29.38 | 29.38 | -1.67% | 12,187 |
| Feb 2, 2026 | 29.82 | 30.00 | 29.82 | 29.88 | 29.88 | 0.12% | 8,029 |
| Jan 30, 2026 | 29.68 | 29.95 | 29.62 | 29.84 | 29.84 | -0.05% | 4,856 |
| Jan 29, 2026 | 30.17 | 30.17 | 29.69 | 29.86 | 29.86 | -0.63% | 6,861 |
| Jan 28, 2026 | 30.19 | 30.21 | 30.01 | 30.05 | 30.05 | -0.56% | 5,702 |
| Jan 27, 2026 | 30.19 | 30.36 | 30.16 | 30.22 | 30.22 | -1.02% | 5,959 |
| Jan 26, 2026 | 30.64 | 30.67 | 30.39 | 30.53 | 30.53 | 0.01% | 4,222 |
| Jan 23, 2026 | 30.51 | 30.60 | 30.42 | 30.53 | 30.53 | -0.79% | 8,886 |
| Jan 22, 2026 | 30.67 | 30.79 | 30.64 | 30.77 | 30.77 | 0.85% | 27,163 |
| Jan 21, 2026 | 30.08 | 30.61 | 30.08 | 30.51 | 30.51 | 1.84% | 9,271 |