Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
28.88
-0.74 (-2.49%)
Aug 1, 2025, 4:00 PM - Market closed
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.87 | 29.04 | 28.81 | 28.88 | 28.88 | -2.50% | 11,767 |
| Jul 31, 2025 | 30.08 | 30.08 | 29.62 | 29.62 | 29.62 | -1.54% | 3,251 |
| Jul 30, 2025 | 30.47 | 30.47 | 30.02 | 30.09 | 30.09 | -0.61% | 14,880 |
| Jul 29, 2025 | 30.53 | 30.53 | 30.19 | 30.27 | 30.27 | -0.58% | 26,069 |
| Jul 28, 2025 | 30.33 | 30.47 | 30.33 | 30.45 | 30.45 | 0.09% | 12,844 |
| Jul 25, 2025 | 30.08 | 30.42 | 30.08 | 30.42 | 30.42 | 0.79% | 5,465 |
| Jul 24, 2025 | 30.30 | 30.43 | 30.17 | 30.18 | 30.18 | -1.15% | 5,952 |
| Jul 23, 2025 | 30.46 | 30.53 | 30.38 | 30.53 | 30.53 | 0.94% | 5,890 |
| Jul 22, 2025 | 30.14 | 30.29 | 30.04 | 30.25 | 30.25 | 1.29% | 7,751 |
| Jul 21, 2025 | 30.08 | 30.18 | 29.86 | 29.87 | 29.87 | -0.16% | 13,378 |
| Jul 18, 2025 | 30.27 | 30.27 | 29.89 | 29.91 | 29.91 | -0.53% | 5,459 |
| Jul 17, 2025 | 30.10 | 30.10 | 29.85 | 30.07 | 30.07 | 1.10% | 3,406 |
| Jul 16, 2025 | 29.62 | 29.78 | 29.54 | 29.75 | 29.75 | 0.46% | 6,584 |
| Jul 15, 2025 | 30.36 | 30.36 | 29.61 | 29.61 | 29.61 | -1.67% | 5,181 |
| Jul 14, 2025 | 30.20 | 30.20 | 30.05 | 30.11 | 30.11 | 0.20% | 4,429 |
| Jul 11, 2025 | 30.44 | 30.56 | 30.05 | 30.05 | 30.05 | -1.79% | 8,227 |
| Jul 10, 2025 | 30.60 | 30.75 | 30.51 | 30.60 | 30.60 | 0.04% | 8,805 |
| Jul 9, 2025 | 30.72 | 30.72 | 30.46 | 30.59 | 30.59 | 0.35% | 13,286 |
| Jul 8, 2025 | 30.47 | 30.59 | 30.42 | 30.48 | 30.48 | 0.47% | 11,111 |
| Jul 7, 2025 | 30.57 | 30.64 | 30.24 | 30.34 | 30.34 | -1.36% | 2,459 |
| Jul 3, 2025 | 30.61 | 30.86 | 30.61 | 30.76 | 30.76 | 0.85% | 10,695 |
| Jul 2, 2025 | 30.37 | 30.50 | 30.23 | 30.50 | 30.50 | -0.07% | 10,301 |
| Jul 1, 2025 | 30.21 | 30.66 | 30.20 | 30.52 | 30.52 | 1.19% | 10,338 |
| Jun 30, 2025 | 30.00 | 30.16 | 29.97 | 30.16 | 30.16 | 0.53% | 5,166 |
| 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 |