LeaderShares® Activist Leaders® ETF (ACTV) Historical Stock Data

33.14 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACTV is up 0.06% a day on average. There have been 20 days where LeaderShares® Activist Leaders® ETF closed green and 10 days where ACTV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-10-24	33.15	33.14	↓$0.01 (-0.02%)	33.08	33.15	852
2025-10-23	33.08	33.14	↑$0.06 (0.20%)	33.08	33.14	280
2025-10-22	33.56	33.57	↑$0.01 (0.04%)	33.51	33.57	544
2025-10-21	33.56	33.57	↑$0.01 (0.04%)	33.56	33.57	3.56K
2025-10-20	33.45	33.60	↑$0.15 (0.45%)	33.45	33.60	1K
2025-10-17	33.30	33.59	↑$0.29 (0.86%)	33.25	33.59	3.67K
2025-10-16	33.79	33.43	↓$0.36 (-1.07%)	33.32	33.79	24.21K
2025-10-15	33.51	33.67	↑$0.16 (0.49%)	33.42	33.70	3.33K
2025-10-14	33.12	33.52	↑$0.40 (1.20%)	33.04	33.62	17.62K
2025-10-13	33.40	33.47	↑$0.07 (0.22%)	33.40	33.47	13.03K
2025-10-10	33.36	33.07	↓$0.29 (-0.88%)	33.07	33.36	1.49K
2025-10-09	33.90	33.96	↑$0.06 (0.19%)	33.85	33.96	663
2025-10-08	34.03	34.08	↑$0.05 (0.14%)	34.03	34.08	1.44K
2025-10-07	34.11	33.90	↓$0.21 (-0.61%)	33.85	34.13	12.40K
2025-10-06	34.05	34.14	↑$0.09 (0.26%)	34.05	34.14	1.35K
2025-10-03	34.08	34.00	↓$0.09 (-0.25%)	33.95	34.16	7.28K
2025-10-02	33.98	33.96	↓$0.02 (-0.07%)	33.87	34.01	3.16K
2025-10-01	33.92	33.99	↑$0.07 (0.21%)	33.92	34.01	9.68K
2025-09-30	33.77	33.83	↑$0.06 (0.18%)	33.74	33.83	778
2025-09-29	33.72	33.74	↑$0.02 (0.05%)	33.72	33.74	654
2025-09-26	33.49	33.61	↑$0.12 (0.36%)	33.45	33.61	3.82K
2025-09-25	33.38	33.36	↓$0.02 (-0.06%)	33.34	33.40	1.96K
2025-09-24	33.67	33.56	↓$0.11 (-0.33%)	33.52	33.67	1.69K
2025-09-23	33.88	33.66	↓$0.21 (-0.63%)	33.66	33.89	2.85K
2025-09-22	33.72	33.85	↑$0.13 (0.39%)	33.52	33.85	12.15K
2025-09-19	33.74	33.83	↑$0.09 (0.27%)	33.69	33.83	3.41K
2025-09-18	33.59	33.71	↑$0.12 (0.36%)	33.59	33.73	1.73K
2025-09-17	33.54	33.49	↓$0.05 (-0.15%)	33.48	33.58	1.40K
2025-09-16	33.53	33.53	↑$0.00 (0.00%)	33.53	33.53	117
2025-09-15	33.54	33.54	↑$0.00 (0.00%)	33.54	33.54	306