LeaderShares® Activist Leaders® ETF (ACTV) Historical Stock Data
32.68 ↓0.28 (-0.86%)
As of April 24, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, ACTV is down -0.12% a day on average. There have been 15 days where LeaderShares® Activist Leaders® ETF closed green and 15 days where ACTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.63 | 32.96 | ↑$0.33 (1.02%) | 32.63 | 33.11 | 5.07K |
| 2024-04-22 | 32.65 | 32.80 | ↑$0.15 (0.47%) | 32.65 | 32.95 | 3.90K |
| 2024-04-19 | 32.29 | 32.54 | ↑$0.25 (0.77%) | 32.29 | 32.73 | 4.24K |
| 2024-04-18 | 32.40 | 32.43 | ↑$0.03 (0.08%) | 32.39 | 32.64 | 8.62K |
| 2024-04-17 | 32.63 | 32.33 | ↓$0.30 (-0.91%) | 32.30 | 32.71 | 9.21K |
| 2024-04-16 | 32.60 | 32.46 | ↓$0.14 (-0.42%) | 32.34 | 32.60 | 7.01K |
| 2024-04-15 | 33.26 | 32.68 | ↓$0.58 (-1.75%) | 32.58 | 33.26 | 7.71K |
| 2024-04-12 | 33.48 | 33.07 | ↓$0.41 (-1.23%) | 32.96 | 33.48 | 18.69K |
| 2024-04-11 | 33.71 | 33.72 | ↑$0.01 (0.03%) | 33.44 | 33.80 | 5.49K |
| 2024-04-10 | 33.61 | 33.57 | ↓$0.04 (-0.12%) | 33.50 | 33.74 | 7.79K |
| 2024-04-09 | 34.52 | 34.41 | ↓$0.11 (-0.33%) | 34.27 | 34.52 | 6.29K |
| 2024-04-08 | 34.21 | 34.32 | ↑$0.11 (0.32%) | 34.13 | 34.32 | 6.26K |
| 2024-04-05 | 33.90 | 34.02 | ↑$0.12 (0.35%) | 33.90 | 34.12 | 11.89K |
| 2024-04-04 | 34.56 | 33.95 | ↓$0.61 (-1.78%) | 33.89 | 34.58 | 4.60K |
| 2024-04-03 | 34.23 | 34.26 | ↑$0.03 (0.10%) | 34.17 | 34.35 | 6.47K |
| 2024-04-02 | 34.48 | 34.24 | ↓$0.24 (-0.70%) | 34.17 | 34.48 | 19.95K |
| 2024-04-01 | 35.18 | 34.80 | ↓$0.38 (-1.08%) | 34.76 | 35.18 | 23.67K |
| 2024-03-28 | 35.16 | 35.13 | ↓$0.03 (-0.08%) | 35.09 | 35.21 | 6.15K |
| 2024-03-27 | 34.59 | 34.97 | ↑$0.38 (1.09%) | 34.59 | 34.97 | 5.95K |
| 2024-03-26 | 34.25 | 34.10 | ↓$0.15 (-0.45%) | 34.10 | 34.26 | 4.58K |
| 2024-03-25 | 34.13 | 34.09 | ↓$0.04 (-0.13%) | 34.06 | 34.17 | 4.71K |
| 2024-03-22 | 34.48 | 34.10 | ↓$0.38 (-1.10%) | 34.09 | 34.48 | 6.87K |
| 2024-03-21 | 34.53 | 34.54 | ↑$0.01 (0.03%) | 34.52 | 34.63 | 13.82K |
| 2024-03-20 | 33.59 | 34.25 | ↑$0.66 (1.97%) | 33.59 | 34.25 | 4.43K |
| 2024-03-19 | 33.41 | 33.57 | ↑$0.16 (0.48%) | 33.35 | 33.63 | 11.08K |
| 2024-03-18 | 33.56 | 33.39 | ↓$0.17 (-0.51%) | 33.39 | 33.59 | 13.06K |
| 2024-03-15 | 33.54 | 33.56 | ↑$0.02 (0.06%) | 33.54 | 33.67 | 5.62K |
| 2024-03-14 | 33.54 | 33.59 | ↑$0.05 (0.15%) | 33.38 | 33.59 | 2.02K |
| 2024-03-13 | 33.90 | 33.85 | ↓$0.05 (-0.16%) | 33.82 | 34.04 | 6.10K |
| 2024-03-12 | 33.85 | 33.88 | ↑$0.03 (0.09%) | 33.57 | 33.92 | 3.84K |
Create an account or log in to view more rows.
$ACTV I need a smoke after this trade
$ACTV Waiting waiting waiting — you know for what !!! Announcement!!!
$ACTV wtf?
$ACTV Reinvest your dividends
$ACTV more calls coming in
$ACTV bear trap
$ACTV see you on the moon
$ACTV lets see if it can hold the line
$ACTV Chill out and chill some more. It's all temporary.
$ACTV almost time for the running