LeaderShares® Activist Leaders® ETF (ACTV)
34.09
-0.22
(-0.64%)
USD |
NYSEARCA |
May 17, 16:00
ACTV Price: 34.09 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 34.22 | 34.23 | 34.05 | 34.09 | 7928.00 |
May 16, 2024 | 34.20 | 34.32 | 34.20 | 34.31 | 5315.00 |
May 15, 2024 | 34.23 | 34.32 | 34.20 | 34.28 | 6557.00 |
May 14, 2024 | 33.76 | 34.05 | 33.76 | 33.97 | 9456.00 |
May 13, 2024 | 33.55 | 33.85 | 33.54 | 33.61 | 3179.00 |
May 10, 2024 | 33.54 | 33.54 | 33.44 | 33.52 | 5274.00 |
May 09, 2024 | 33.43 | 33.66 | 33.31 | 33.66 | 2463.00 |
May 08, 2024 | 33.57 | 33.68 | 33.53 | 33.61 | 9856.00 |
May 07, 2024 | 34.08 | 34.19 | 33.97 | 33.97 | 9872.00 |
May 06, 2024 | 34.03 | 34.03 | 33.91 | 33.98 | 3450.00 |
May 03, 2024 | 33.88 | 33.89 | 33.60 | 33.67 | 12515.00 |
May 02, 2024 | 33.13 | 33.35 | 33.08 | 33.34 | 3249.00 |
May 01, 2024 | 32.86 | 33.38 | 32.84 | 32.99 | 5615.00 |
Apr 30, 2024 | 33.19 | 33.19 | 32.86 | 32.86 | 4193.00 |
Apr 29, 2024 | 33.28 | 33.37 | 33.21 | 33.37 | 3816.00 |
Apr 26, 2024 | 33.03 | 33.07 | 33.01 | 33.01 | 1642.00 |
Apr 25, 2024 | 32.38 | 32.70 | 32.38 | 32.68 | 3874.00 |
Apr 24, 2024 | 32.92 | 32.92 | 32.67 | 32.88 | 4077.00 |
Apr 23, 2024 | 32.63 | 33.10 | 32.63 | 32.96 | 5067.00 |
Apr 22, 2024 | 32.65 | 32.95 | 32.65 | 32.80 | 3904.00 |
Apr 19, 2024 | 32.29 | 32.73 | 32.29 | 32.54 | 4492.00 |
Apr 18, 2024 | 32.40 | 32.64 | 32.36 | 32.43 | 8618.00 |
Apr 17, 2024 | 32.63 | 32.71 | 32.30 | 32.33 | 9213.00 |
Apr 16, 2024 | 32.60 | 32.60 | 32.34 | 32.46 | 7008.00 |
Apr 15, 2024 | 33.26 | 33.26 | 32.58 | 32.68 | 7710.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.07
Minimum
Oct 28 2020
39.68
Maximum
Jun 08 2021
33.05
Average
32.82
Median
Jan 08 2021