Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
32.02
-0.11 (-0.35%)
At close: Nov 3, 2026, 4:00 PM EST
32.02
0.00 (0.00%)
After-hours: Nov 3, 2026, 8:00 PM EST
SOVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 32.22 | 32.32 | 32.02 | 32.02 | 32.02 | -0.35% | 28,952 |
| Nov 2, 2026 | 31.95 | 32.20 | 31.95 | 32.13 | 32.13 | 1.57% | 4,494 |
| Oct 30, 2026 | 31.73 | 31.73 | 31.44 | 31.63 | 31.63 | -0.63% | 9,501 |
| Oct 29, 2026 | 31.89 | 31.89 | 31.72 | 31.83 | 31.83 | -0.19% | 3,373 |
| Oct 28, 2026 | 31.83 | 31.89 | 31.66 | 31.89 | 31.89 | -0.22% | 22,166 |
| Oct 27, 2026 | 31.87 | 31.99 | 31.87 | 31.96 | 31.96 | -0.55% | 7,969 |
| Oct 26, 2026 | 32.29 | 32.42 | 32.05 | 32.14 | 32.14 | -0.45% | 8,608 |
| Oct 23, 2026 | 32.12 | 32.28 | 32.12 | 32.28 | 32.28 | -0.49% | 2,769 |
| Oct 22, 2026 | 32.03 | 32.44 | 32.03 | 32.44 | 32.44 | 1.45% | 2,742 |
| Oct 21, 2026 | 31.96 | 32.05 | 31.96 | 31.98 | 31.98 | 0.49% | 2,469 |
| Oct 20, 2026 | 31.68 | 31.85 | 31.68 | 31.82 | 31.82 | 1.54% | 10,973 |
| Oct 19, 2026 | 31.33 | 31.41 | 31.33 | 31.34 | 31.34 | 0.02% | 6,026 |
| Oct 16, 2026 | 32.06 | 32.06 | 31.20 | 31.34 | 31.34 | -0.90% | 3,709 |
| Oct 15, 2026 | 31.16 | 31.62 | 31.16 | 31.62 | 31.62 | 2.12% | 2,288 |
| Oct 14, 2026 | 30.93 | 30.96 | 30.73 | 30.96 | 30.96 | -0.65% | 2,007 |
| Oct 13, 2026 | 30.95 | 31.20 | 30.95 | 31.17 | 31.17 | 0.47% | 8,999 |
| Oct 12, 2026 | 31.04 | 31.56 | 31.00 | 31.02 | 31.02 | -0.06% | 6,255 |
| Oct 9, 2026 | 30.94 | 31.05 | 30.89 | 31.04 | 31.04 | 0.29% | 20,976 |
| Oct 8, 2026 | 31.21 | 31.21 | 30.68 | 30.95 | 30.95 | 0.81% | 1,970 |
| Oct 7, 2026 | 30.95 | 30.95 | 30.62 | 30.70 | 30.70 | -0.49% | 2,760 |
| Oct 6, 2026 | 30.92 | 31.00 | 30.82 | 30.85 | 30.85 | 1.57% | 8,014 |
| Oct 5, 2026 | 30.28 | 30.40 | 30.27 | 30.37 | 30.37 | 0.85% | 8,389 |
| Oct 2, 2026 | 30.29 | 30.29 | 30.08 | 30.12 | 30.12 | 0.35% | 64,399 |
| Oct 1, 2026 | 29.82 | 30.04 | 29.72 | 30.01 | 30.01 | 0.90% | 8,747 |
| Sep 30, 2026 | 29.85 | 29.85 | 29.74 | 29.74 | 29.74 | -0.33% | 2,585 |
| Sep 29, 2026 | 29.65 | 29.86 | 29.65 | 29.84 | 29.84 | -0.23% | 2,676 |
| Sep 28, 2026 | 29.89 | 29.99 | 29.84 | 29.91 | 29.91 | -0.95% | 50,215 |
| Sep 25, 2026 | 30.34 | 30.44 | 30.17 | 30.20 | 30.20 | 0.11% | 4,328 |
| Sep 24, 2026 | 30.25 | 30.25 | 30.05 | 30.16 | 30.16 | -0.40% | 17,618 |
| Sep 23, 2026 | 30.25 | 30.41 | 30.25 | 30.28 | 30.28 | -1.59% | 5,963 |
| Sep 22, 2026 | 30.75 | 30.82 | 30.73 | 30.77 | 30.77 | -0.55% | 1,403 |
| Sep 21, 2026 | 31.05 | 31.05 | 30.80 | 30.94 | 30.94 | 0.13% | 13,164 |
| Sep 18, 2026 | 31.15 | 31.15 | 30.83 | 30.90 | 30.90 | -0.89% | 2,713 |
| Sep 17, 2026 | 31.42 | 31.42 | 31.15 | 31.18 | 31.18 | 0.17% | 5,284 |
| Sep 16, 2026 | 31.14 | 31.59 | 30.96 | 31.12 | 31.12 | -0.88% | 43,343 |
| Sep 15, 2026 | 31.41 | 31.53 | 31.38 | 31.40 | 31.40 | -0.47% | 3,268 |
| Sep 14, 2026 | 31.48 | 31.61 | 31.44 | 31.55 | 31.55 | 0.38% | 11,119 |
| Sep 11, 2026 | 31.31 | 31.43 | 31.16 | 31.43 | 31.43 | 1.45% | 3,744 |
| Sep 10, 2026 | 31.69 | 31.69 | 30.95 | 30.98 | 30.98 | -0.32% | 17,840 |
| Sep 9, 2026 | 31.17 | 31.39 | 31.02 | 31.08 | 31.08 | -1.28% | 3,690 |
| Sep 8, 2026 | 31.63 | 31.66 | 31.48 | 31.48 | 31.48 | -1.96% | 3,377 |
| Sep 4, 2026 | 32.33 | 32.33 | 31.81 | 32.11 | 32.11 | -0.44% | 8,202 |
| Sep 3, 2026 | 32.12 | 32.27 | 32.12 | 32.25 | 32.25 | 1.10% | 3,497 |
| Sep 2, 2026 | 31.80 | 31.98 | 31.80 | 31.90 | 31.90 | 0.94% | 1,802 |
| Sep 1, 2026 | 31.97 | 31.97 | 31.60 | 31.60 | 31.60 | -1.36% | 1,092 |
| Aug 31, 2026 | 31.97 | 32.04 | 31.97 | 32.04 | 32.04 | -0.40% | 3,489 |
| Aug 28, 2026 | 32.27 | 32.27 | 32.17 | 32.17 | 32.17 | 0.13% | 1,761 |
| Aug 27, 2026 | 32.41 | 32.41 | 32.05 | 32.12 | 32.12 | -0.05% | 14,552 |
| Aug 26, 2026 | 32.07 | 32.27 | 32.07 | 32.14 | 32.14 | 0.12% | 4,708 |
| Aug 25, 2026 | 32.06 | 32.14 | 31.89 | 32.10 | 32.10 | 0.06% | 10,569 |