Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
29.50
-0.55 (-1.82%)
Oct 10, 2025, 2:51 PM EDT - Market open
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.96 | 30.05 | 29.46 | 29.50 | - | -1.82% | 4,573 |
| 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 |
| Aug 28, 2025 | 31.16 | 31.16 | 30.93 | 31.09 | 31.09 | -0.09% | 7,122 |
| Aug 27, 2025 | 31.06 | 31.12 | 31.04 | 31.12 | 31.12 | 0.64% | 4,410 |
| Aug 26, 2025 | 30.83 | 31.01 | 30.83 | 30.93 | 30.93 | -0.21% | 4,931 |
| Aug 25, 2025 | 31.23 | 31.23 | 30.97 | 30.99 | 30.99 | -0.80% | 4,583 |
| Aug 22, 2025 | 30.79 | 31.38 | 30.79 | 31.24 | 31.24 | 2.53% | 10,657 |
| Aug 21, 2025 | 30.31 | 30.54 | 30.31 | 30.47 | 30.47 | -0.05% | 4,116 |
| Aug 20, 2025 | 30.39 | 30.52 | 30.39 | 30.48 | 30.48 | -0.32% | 7,289 |
| Aug 19, 2025 | 30.52 | 30.71 | 30.40 | 30.58 | 30.58 | 0.62% | 94,447 |
| Aug 18, 2025 | 30.46 | 30.46 | 30.33 | 30.39 | 30.39 | 0.42% | 6,804 |
| Aug 15, 2025 | 30.48 | 30.48 | 30.22 | 30.26 | 30.26 | -0.48% | 4,328 |
| Aug 14, 2025 | 30.43 | 30.43 | 30.26 | 30.41 | 30.41 | -0.97% | 3,804 |
| Aug 13, 2025 | 30.46 | 30.71 | 30.46 | 30.71 | 30.71 | 1.63% | 5,332 |
| Aug 12, 2025 | 29.92 | 30.22 | 29.68 | 30.22 | 30.22 | 1.81% | 13,558 |
| Aug 11, 2025 | 29.96 | 30.01 | 29.68 | 29.68 | 29.68 | -0.64% | 4,662 |
| Aug 8, 2025 | 29.89 | 30.02 | 29.78 | 29.87 | 29.87 | 0.75% | 4,404 |
| Aug 7, 2025 | 29.72 | 29.75 | 29.59 | 29.65 | 29.65 | 0.72% | 11,958 |
| Aug 6, 2025 | 29.41 | 29.48 | 29.41 | 29.44 | 29.44 | 0.16% | 2,364 |
| Aug 5, 2025 | 29.49 | 29.49 | 29.39 | 29.39 | 29.39 | -0.03% | 771 |
| Aug 4, 2025 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 1.79% | 3,401 |
| Aug 1, 2025 | 28.87 | 29.04 | 28.81 | 28.88 | 28.88 | -2.50% | 11,767 |