Sovereign's Capital Flourish Fund (SOVF)
NYSEARCA: SOVF · Real-Time Price · USD
29.84
-0.07 (-0.23%)
At close: Sep 29, 2026, 4:00 PM EDT
29.84
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT
SOVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 29.65 | 29.79 | 29.65 | 29.78 | - | -0.44% | 2,338 |
| 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 |
| Aug 24, 2026 | 32.19 | 32.22 | 32.02 | 32.08 | 32.08 | -0.14% | 2,816 |
| Aug 21, 2026 | 32.05 | 32.15 | 32.03 | 32.13 | 32.13 | 0.91% | 15,613 |
| Aug 20, 2026 | 31.83 | 31.98 | 31.79 | 31.84 | 31.84 | -0.37% | 6,789 |
| Aug 19, 2026 | 32.03 | 32.21 | 31.96 | 31.96 | 31.96 | 0.53% | 3,243 |
| Aug 18, 2026 | 32.13 | 32.13 | 31.79 | 31.79 | 31.79 | -0.29% | 4,875 |
| Aug 17, 2026 | 32.37 | 32.37 | 31.88 | 31.88 | 31.88 | -1.73% | 2,660 |
| Aug 14, 2026 | 32.44 | 32.44 | 32.38 | 32.44 | 32.44 | -0.22% | 1,925 |
| Aug 13, 2026 | 32.09 | 32.51 | 32.07 | 32.51 | 32.51 | 1.00% | 2,681 |
| Aug 12, 2026 | 32.03 | 32.19 | 31.79 | 32.19 | 32.19 | 0.79% | 5,265 |
| Aug 11, 2026 | 32.00 | 32.00 | 31.92 | 31.94 | 31.94 | 0.22% | 1,177 |
| Aug 10, 2026 | 31.97 | 32.02 | 31.87 | 31.87 | 31.87 | -0.78% | 4,097 |
| Aug 7, 2026 | 32.03 | 32.15 | 31.94 | 32.11 | 32.11 | 0.74% | 3,504 |
| Aug 6, 2026 | 31.45 | 31.88 | 31.45 | 31.88 | 31.88 | 1.04% | 5,076 |
| Aug 5, 2026 | 31.49 | 31.55 | 31.49 | 31.55 | 31.55 | -0.21% | 682 |
| Aug 4, 2026 | 31.04 | 31.62 | 31.04 | 31.62 | 31.62 | 1.10% | 1,775 |
| Aug 3, 2026 | 31.11 | 31.28 | 31.11 | 31.28 | 31.28 | 1.68% | 11,893 |
| Jul 31, 2026 | 30.48 | 30.78 | 30.48 | 30.76 | 30.76 | -0.01% | 2,370 |
| Jul 30, 2026 | 30.97 | 30.97 | 30.51 | 30.76 | 30.76 | -1.38% | 4,340 |
| Jul 29, 2026 | 31.07 | 31.45 | 31.07 | 31.19 | 31.19 | 0.14% | 2,840 |
| Jul 28, 2026 | 30.88 | 31.15 | 30.88 | 31.15 | 31.15 | 1.81% | 2,450 |
| Jul 27, 2026 | 30.54 | 30.66 | 30.45 | 30.60 | 30.60 | 1.71% | 301,841 |
| Jul 24, 2026 | 29.77 | 30.11 | 29.77 | 30.08 | 30.08 | 1.45% | 1,865 |
| Jul 23, 2026 | 29.83 | 29.83 | 29.47 | 29.65 | 29.65 | -0.97% | 7,080 |
| Jul 22, 2026 | 29.88 | 30.09 | 29.88 | 29.94 | 29.94 | -0.92% | 6,659 |
| Jul 21, 2026 | 30.24 | 30.39 | 30.19 | 30.22 | 30.22 | -0.61% | 5,417 |