Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
30.43
-0.23 (-0.75%)
Oct 25, 2024, 3:59 PM EDT - Market closed
SOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 30.56 | 30.66 | 30.56 | 30.66 | 30.66 | 1.30% | 2,682 |
| Oct 23, 2024 | 30.36 | 30.36 | 30.22 | 30.27 | 30.27 | -0.60% | 2,186 |
| Oct 22, 2024 | 30.43 | 30.48 | 30.29 | 30.45 | 30.45 | -0.46% | 11,744 |
| Oct 21, 2024 | 30.85 | 30.85 | 30.56 | 30.59 | 30.59 | -0.87% | 7,913 |
| Oct 18, 2024 | 31.05 | 31.05 | 30.76 | 30.86 | 30.86 | 0.10% | 13,299 |
| Oct 17, 2024 | 30.84 | 30.85 | 30.72 | 30.83 | 30.83 | -0.13% | 6,037 |
| Oct 16, 2024 | 30.75 | 30.93 | 30.75 | 30.87 | 30.87 | 0.98% | 15,909 |
| Oct 15, 2024 | 30.50 | 30.85 | 30.50 | 30.57 | 30.57 | -0.20% | 9,062 |
| Oct 14, 2024 | 30.34 | 30.66 | 30.34 | 30.63 | 30.63 | 0.86% | 10,605 |
| Oct 11, 2024 | 30.40 | 30.40 | 30.21 | 30.37 | 30.37 | 1.57% | 12,649 |
| Oct 10, 2024 | 29.92 | 29.97 | 29.81 | 29.90 | 29.90 | -0.73% | 1,373 |
| Oct 9, 2024 | 30.14 | 30.24 | 30.12 | 30.12 | 30.12 | 0.54% | 10,574 |
| Oct 8, 2024 | 29.88 | 30.04 | 29.87 | 29.96 | 29.96 | 0.22% | 22,926 |
| Oct 7, 2024 | 30.36 | 30.36 | 29.89 | 29.89 | 29.89 | -1.12% | 20,572 |
| Oct 4, 2024 | 30.10 | 30.23 | 30.10 | 30.23 | 30.23 | 0.96% | 11,209 |
| Oct 3, 2024 | 29.97 | 29.97 | 29.86 | 29.95 | 29.95 | -0.77% | 5,280 |
| Oct 2, 2024 | 30.21 | 30.24 | 30.15 | 30.18 | 30.18 | -0.06% | 3,562 |
| Oct 1, 2024 | 30.09 | 30.32 | 30.09 | 30.20 | 30.20 | -0.50% | 1,763 |
| Sep 30, 2024 | 30.59 | 30.59 | 30.17 | 30.35 | 30.35 | 0.26% | 2,512 |
| Sep 27, 2024 | 30.21 | 30.45 | 30.17 | 30.27 | 30.27 | 0.56% | 11,884 |
| Sep 26, 2024 | 33.70 | 34.70 | 30.03 | 30.10 | 30.10 | -0.03% | 38,493 |
| Sep 25, 2024 | 30.55 | 30.55 | 30.11 | 30.11 | 30.11 | -1.18% | 8,546 |
| Sep 24, 2024 | 30.50 | 30.54 | 30.43 | 30.47 | 30.47 | 0.01% | 38,024 |
| Sep 23, 2024 | 30.51 | 30.51 | 30.43 | 30.47 | 30.47 | 0.06% | 992 |
| Sep 20, 2024 | 30.52 | 30.52 | 30.44 | 30.45 | 30.45 | -0.63% | 2,242 |
| Sep 19, 2024 | 30.66 | 30.66 | 30.63 | 30.64 | 30.64 | 1.27% | 1,354 |
| Sep 18, 2024 | 30.37 | 30.67 | 30.23 | 30.26 | 30.26 | -0.20% | 3,095 |
| Sep 17, 2024 | 30.39 | 30.56 | 30.22 | 30.32 | 30.32 | 0.25% | 10,865 |
| Sep 16, 2024 | 30.20 | 30.27 | 30.16 | 30.24 | 30.24 | 0.13% | 627 |
| Sep 13, 2024 | 30.23 | 30.23 | 30.15 | 30.20 | 30.20 | 1.35% | 1,998 |
| Sep 12, 2024 | 29.66 | 29.80 | 29.46 | 29.80 | 29.80 | 0.51% | 12,458 |
| Sep 11, 2024 | 29.29 | 29.65 | 29.07 | 29.65 | 29.65 | 0.20% | 6,207 |
| Sep 10, 2024 | 29.80 | 29.80 | 29.46 | 29.59 | 29.59 | -0.34% | 27,851 |
| Sep 9, 2024 | 29.84 | 29.88 | 29.68 | 29.69 | 29.69 | 0.37% | 7,555 |
| Sep 6, 2024 | 29.92 | 29.92 | 29.57 | 29.58 | 29.58 | -1.30% | 24,063 |
| Sep 5, 2024 | 30.03 | 30.10 | 29.92 | 29.97 | 29.97 | -0.79% | 16,573 |
| Sep 4, 2024 | 30.24 | 30.35 | 30.10 | 30.21 | 30.21 | -0.10% | 25,792 |
| Sep 3, 2024 | 30.69 | 30.75 | 30.16 | 30.24 | 30.24 | -1.64% | 5,704 |
| Aug 30, 2024 | 30.85 | 30.85 | 30.50 | 30.74 | 30.74 | 0.52% | 1,840 |
| Aug 29, 2024 | 30.61 | 30.73 | 30.58 | 30.58 | 30.58 | 0.37% | 3,322 |
| Aug 28, 2024 | 30.57 | 30.60 | 30.36 | 30.47 | 30.47 | -0.19% | 3,776 |
| Aug 27, 2024 | 30.69 | 30.69 | 30.49 | 30.53 | 30.53 | -0.56% | 10,821 |
| Aug 26, 2024 | 30.84 | 30.91 | 30.64 | 30.70 | 30.70 | 0.12% | 31,701 |
| Aug 23, 2024 | 30.41 | 30.70 | 30.30 | 30.66 | 30.66 | 1.98% | 7,185 |
| Aug 22, 2024 | 30.23 | 30.27 | 30.07 | 30.07 | 30.07 | -0.80% | 7,153 |
| Aug 21, 2024 | 29.96 | 30.32 | 29.96 | 30.31 | 30.31 | 1.34% | 25,759 |
| Aug 20, 2024 | 30.10 | 30.10 | 29.91 | 29.91 | 29.91 | -0.89% | 13,677 |
| Aug 19, 2024 | 30.06 | 30.18 | 30.06 | 30.18 | 30.18 | 0.61% | 1,558 |
| Aug 16, 2024 | 30.06 | 30.18 | 30.00 | 30.00 | 30.00 | 0.06% | 3,974 |
| Aug 15, 2024 | 29.89 | 30.06 | 29.84 | 29.98 | 29.98 | 1.52% | 2,706 |
| Aug 14, 2024 | 29.50 | 29.55 | 29.46 | 29.53 | 29.53 | -0.07% | 5,974 |
| Aug 13, 2024 | 29.26 | 29.56 | 29.26 | 29.55 | 29.55 | 1.30% | 2,569 |
| Aug 12, 2024 | 29.51 | 29.51 | 29.14 | 29.17 | 29.17 | -0.53% | 12,829 |
| Aug 9, 2024 | 29.27 | 29.33 | 29.27 | 29.32 | 29.32 | -0.53% | 659 |
| Aug 8, 2024 | 29.19 | 29.49 | 29.19 | 29.48 | 29.48 | 2.25% | 11,365 |
| Aug 7, 2024 | 29.56 | 29.56 | 28.82 | 28.83 | 28.83 | -1.06% | 6,396 |
| Aug 6, 2024 | 29.18 | 29.22 | 29.14 | 29.14 | 29.14 | 0.80% | 4,204 |
| Aug 5, 2024 | 28.83 | 29.24 | 28.83 | 28.91 | 28.91 | -2.95% | 16,313 |
| Aug 2, 2024 | 29.47 | 29.80 | 29.47 | 29.79 | 29.79 | -1.95% | 5,620 |
| Aug 1, 2024 | 31.25 | 31.26 | 30.23 | 30.38 | 30.38 | -1.93% | 4,932 |
| Jul 31, 2024 | 31.05 | 31.30 | 30.98 | 30.98 | 30.98 | 0.58% | 13,555 |
| Jul 30, 2024 | 30.75 | 30.85 | 30.69 | 30.80 | 30.80 | 0.92% | 15,861 |
| Jul 29, 2024 | 30.56 | 30.64 | 30.48 | 30.52 | 30.52 | -0.46% | 7,250 |
| Jul 26, 2024 | 30.64 | 30.70 | 30.48 | 30.66 | 30.66 | 1.86% | 15,989 |
| Jul 25, 2024 | 29.55 | 30.62 | 29.55 | 30.10 | 30.10 | 1.76% | 32,914 |
| Jul 24, 2024 | 29.95 | 29.97 | 29.58 | 29.58 | 29.58 | -1.73% | 11,535 |
| Jul 23, 2024 | 30.01 | 30.17 | 30.01 | 30.10 | 30.10 | 0.10% | 341,402 |
| Jul 22, 2024 | 30.10 | 30.10 | 29.60 | 30.07 | 30.07 | 1.11% | 9,400 |
| Jul 19, 2024 | 29.83 | 29.85 | 29.74 | 29.74 | 29.74 | -1.06% | 5,724 |
| Jul 18, 2024 | 30.62 | 30.62 | 30.06 | 30.06 | 30.06 | -1.14% | 2,777 |
| Jul 17, 2024 | 30.26 | 30.45 | 30.26 | 30.41 | 30.41 | -0.30% | 6,467 |
| Jul 16, 2024 | 30.21 | 30.50 | 30.21 | 30.50 | 30.50 | 1.77% | 2,382 |
| Jul 15, 2024 | 29.77 | 30.03 | 29.71 | 29.97 | 29.97 | 1.41% | 21,746 |
| Jul 12, 2024 | 29.46 | 29.63 | 29.46 | 29.55 | 29.55 | 1.21% | 8,099 |
| Jul 11, 2024 | 29.11 | 29.20 | 29.03 | 29.20 | 29.20 | 2.35% | 9,307 |
| Jul 10, 2024 | 28.42 | 28.53 | 28.40 | 28.53 | 28.53 | 0.18% | 13,680 |
| Jul 9, 2024 | 28.55 | 28.64 | 28.38 | 28.48 | 28.48 | -0.55% | 18,265 |
| Jul 8, 2024 | 28.69 | 28.69 | 28.61 | 28.64 | 28.64 | 0.48% | 5,792 |
| Jul 5, 2024 | 28.53 | 28.53 | 28.38 | 28.50 | 28.50 | -0.11% | 3,261 |
| Jul 3, 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | -0.07% | 519 |
| Jul 2, 2024 | 28.50 | 28.57 | 28.46 | 28.55 | 28.55 | 0.60% | 4,113 |
| Jul 1, 2024 | 28.46 | 28.47 | 28.38 | 28.38 | 28.38 | -0.91% | 6,872 |
| Jun 28, 2024 | 28.62 | 28.66 | 28.55 | 28.64 | 28.64 | 0.39% | 12,403 |
| Jun 27, 2024 | 28.45 | 28.53 | 28.40 | 28.53 | 28.53 | 0.56% | 9,856 |
| Jun 26, 2024 | 28.30 | 28.37 | 28.30 | 28.37 | 28.37 | -0.28% | 8,983 |
| Jun 25, 2024 | 28.49 | 28.61 | 28.32 | 28.45 | 28.45 | -0.39% | 64,165 |
| Jun 24, 2024 | 28.55 | 28.78 | 28.55 | 28.56 | 28.56 | 0.15% | 7,776 |
| Jun 21, 2024 | 28.34 | 28.52 | 28.33 | 28.52 | 28.52 | 0.38% | 3,625 |
| Jun 20, 2024 | 28.48 | 28.48 | 28.37 | 28.41 | 28.41 | 0.50% | 8,770 |
| Jun 18, 2024 | 28.29 | 28.44 | 28.27 | 28.27 | 28.27 | -0.35% | 4,854 |
| Jun 17, 2024 | 28.18 | 28.38 | 28.02 | 28.37 | 28.37 | 0.92% | 4,280 |
| Jun 14, 2024 | 28.08 | 28.15 | 28.02 | 28.11 | 28.11 | -0.84% | 3,329 |
| Jun 13, 2024 | 28.23 | 28.39 | 28.23 | 28.35 | 28.35 | -0.53% | 7,042 |
| Jun 12, 2024 | 28.81 | 28.88 | 28.41 | 28.50 | 28.50 | 0.85% | 16,917 |
| Jun 11, 2024 | 28.06 | 28.30 | 28.06 | 28.26 | 28.26 | -0.14% | 1,348 |
| Jun 10, 2024 | 28.19 | 28.32 | 28.19 | 28.30 | 28.30 | -0.07% | 8,893 |
| Jun 7, 2024 | 28.47 | 28.47 | 28.32 | 28.32 | 28.32 | -0.63% | 5,122 |
| Jun 6, 2024 | 28.54 | 28.54 | 28.43 | 28.50 | 28.50 | -0.31% | 9,382 |
| Jun 5, 2024 | 28.31 | 28.59 | 28.31 | 28.59 | 28.59 | 0.74% | 6,429 |
| Jun 4, 2024 | 28.60 | 28.60 | 28.35 | 28.38 | 28.38 | -0.65% | 23,690 |