Virtus Diversified Income & Convertible Fund (ACV) Historical Stock Data
26.83 ↑0.16 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACV is up 0.01% a day on average. There have been 20 days where Virtus Diversified Income & Convertible Fund closed green and 10 days where ACV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.71 | 26.83 | ↑$0.12 (0.45%) | 26.67 | 26.89 | 25.96K |
| 2025-12-24 | 26.53 | 26.67 | ↑$0.14 (0.53%) | 26.50 | 26.67 | 18.57K |
| 2025-12-23 | 26.35 | 26.46 | ↑$0.11 (0.42%) | 26.29 | 26.50 | 21.96K |
| 2025-12-22 | 26.25 | 26.31 | ↑$0.06 (0.23%) | 26.21 | 26.40 | 19.50K |
| 2025-12-19 | 25.98 | 26.04 | ↑$0.06 (0.23%) | 25.85 | 26.18 | 29.25K |
| 2025-12-18 | 25.54 | 25.68 | ↑$0.14 (0.55%) | 25.50 | 25.81 | 24.69K |
| 2025-12-17 | 25.63 | 25.48 | ↓$0.15 (-0.59%) | 25.30 | 25.65 | 13.10K |
| 2025-12-16 | 25.63 | 25.67 | ↑$0.04 (0.16%) | 25.34 | 25.76 | 13.97K |
| 2025-12-15 | 25.75 | 25.51 | ↓$0.24 (-0.93%) | 25.44 | 25.98 | 11.68K |
| 2025-12-12 | 26.03 | 25.82 | ↓$0.21 (-0.81%) | 25.75 | 26.19 | 16.18K |
| 2025-12-11 | 26.09 | 26.13 | ↑$0.04 (0.15%) | 25.91 | 26.22 | 14.43K |
| 2025-12-10 | 26.33 | 26.27 | ↓$0.06 (-0.23%) | 26.00 | 26.34 | 12.01K |
| 2025-12-09 | 26.25 | 26.34 | ↑$0.09 (0.34%) | 26.07 | 26.34 | 14.70K |
| 2025-12-08 | 26.34 | 26.24 | ↓$0.10 (-0.38%) | 26.05 | 26.76 | 21.36K |
| 2025-12-05 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.06 | 26.34 | 22.14K |
| 2025-12-04 | 26.04 | 26.25 | ↑$0.21 (0.81%) | 25.93 | 26.25 | 29.22K |
| 2025-12-03 | 25.83 | 25.94 | ↑$0.11 (0.43%) | 25.64 | 26.03 | 24.53K |
| 2025-12-02 | 25.92 | 25.86 | ↓$0.06 (-0.23%) | 25.50 | 26.07 | 34.52K |
| 2025-12-01 | 25.86 | 25.87 | ↑$0.01 (0.04%) | 25.75 | 25.95 | 22.48K |
| 2025-11-28 | 25.74 | 25.99 | ↑$0.25 (0.97%) | 25.52 | 26.11 | 14.26K |
| 2025-11-26 | 25.54 | 25.74 | ↑$0.20 (0.78%) | 25.14 | 25.90 | 27.51K |
| 2025-11-25 | 25.20 | 25.35 | ↑$0.15 (0.60%) | 25.01 | 25.41 | 23.39K |
| 2025-11-24 | 24.80 | 25.11 | ↑$0.31 (1.27%) | 24.80 | 25.30 | 25.30K |
| 2025-11-21 | 24.46 | 24.59 | ↑$0.13 (0.53%) | 24.41 | 24.77 | 40.01K |
| 2025-11-20 | 25.13 | 24.56 | ↓$0.57 (-2.27%) | 24.51 | 25.19 | 37.24K |
| 2025-11-19 | 24.98 | 24.85 | ↓$0.13 (-0.52%) | 24.72 | 24.98 | 20.48K |
| 2025-11-18 | 24.79 | 24.87 | ↑$0.08 (0.32%) | 24.60 | 24.90 | 18.67K |
| 2025-11-17 | 25.32 | 24.79 | ↓$0.53 (-2.09%) | 24.79 | 25.63 | 16.73K |
| 2025-11-14 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.20 | 25.63 | 15.08K |
| 2025-11-13 | 25.85 | 25.75 | ↓$0.10 (-0.39%) | 25.43 | 25.93 | 29.19K |
Create an account or log in to view more rows.
$ACV headed back to all time highs shortly
$ACV starting to gap up a little
$ACV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ACV why spike ?
$ACV my put options are fine
$ACV I’m selling y’all have fun bag holding
$ACV LFGGGGGG
$ACV hello
please hold.
$ACV finally a pullback
$ACV we back