LeaderShares® Activist Leaders® ETF (ACTV)
32.96
+0.16
(+0.48%)
USD |
NYSEARCA |
Apr 23, 16:00
32.96
0.00 (0.00%)
After-Hours: 20:00
ACTV Price: 32.96 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 33.48 | 33.48 | 32.96 | 33.07 | 18689.00 |
Apr 11, 2024 | 33.71 | 33.80 | 33.44 | 33.72 | 5487.00 |
Apr 10, 2024 | 33.61 | 33.85 | 33.50 | 33.57 | 7790.00 |
Apr 09, 2024 | 34.52 | 34.52 | 34.27 | 34.41 | 6290.00 |
Apr 08, 2024 | 34.21 | 34.32 | 34.13 | 34.32 | 6262.00 |
Apr 05, 2024 | 33.90 | 34.12 | 33.90 | 34.02 | 11887.00 |
Apr 04, 2024 | 34.56 | 34.58 | 33.89 | 33.95 | 4603.00 |
Apr 03, 2024 | 34.23 | 34.35 | 34.17 | 34.26 | 6467.00 |
Apr 02, 2024 | 34.48 | 34.48 | 34.17 | 34.24 | 19949.00 |
Apr 01, 2024 | 35.18 | 35.18 | 34.76 | 34.80 | 23673.00 |
Mar 28, 2024 | 35.16 | 35.20 | 35.09 | 35.13 | 6149.00 |
Mar 27, 2024 | 34.59 | 34.97 | 34.59 | 34.97 | 5945.00 |
Mar 26, 2024 | 34.25 | 34.26 | 34.10 | 34.10 | 4583.00 |
Mar 25, 2024 | 34.13 | 34.17 | 34.06 | 34.09 | 4712.00 |
Mar 22, 2024 | 34.48 | 34.48 | 34.09 | 34.10 | 6870.00 |
Mar 21, 2024 | 34.53 | 34.63 | 34.52 | 34.54 | 13824.00 |
Mar 20, 2024 | 33.59 | 34.25 | 33.59 | 34.25 | 4425.00 |
Mar 19, 2024 | 33.41 | 33.63 | 33.35 | 33.57 | 11079.00 |
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
33.04
Average
32.76
Median
Jan 05 2024