LeaderShares® Activist Leaders® ETF (ACTV)
33.45
+0.33
(+1.01%)
USD |
NYSEARCA |
Nov 22, 16:00
33.37
-0.08
(-0.25%)
After-Hours: 20:00
ACTV Price: 33.45 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 33.37 | 33.53 | 33.37 | 33.45 | 24779.00 |
| Nov 21, 2024 | 32.62 | 33.12 | 32.61 | 33.12 | 9341.00 |
| Nov 20, 2024 | 32.11 | 32.38 | 32.10 | 32.38 | 9073.00 |
| Nov 19, 2024 | 32.20 | 32.30 | 32.18 | 32.25 | 13822.00 |
| Nov 18, 2024 | 32.53 | 32.74 | 32.39 | 32.42 | 3830.00 |
| Nov 15, 2024 | 32.87 | 33.19 | 32.59 | 32.65 | 6666.00 |
| Nov 14, 2024 | 33.34 | 33.45 | 33.23 | 33.23 | 4958.00 |
| Nov 13, 2024 | 33.85 | 33.99 | 33.58 | 33.58 | 11566.00 |
| Nov 12, 2024 | 33.91 | 33.95 | 33.55 | 33.62 | 13145.00 |
| Nov 11, 2024 | 34.13 | 34.19 | 34.01 | 34.01 | 5867.00 |
| Nov 08, 2024 | 33.58 | 33.97 | 33.58 | 33.88 | 7856.00 |
| Nov 07, 2024 | 33.75 | 33.82 | 33.49 | 33.53 | 18810.00 |
| Nov 06, 2024 | 33.67 | 34.00 | 33.66 | 33.94 | 9853.00 |
| Nov 05, 2024 | 32.02 | 32.58 | 32.02 | 32.58 | 1871.00 |
| Nov 04, 2024 | 32.20 | 32.20 | 32.02 | 32.03 | 3740.00 |
| Nov 01, 2024 | 32.36 | 32.42 | 32.19 | 32.20 | 3575.00 |
| Oct 31, 2024 | 32.48 | 32.48 | 32.16 | 32.16 | 924.00 |
| Oct 30, 2024 | 33.03 | 33.07 | 32.74 | 32.74 | 2357.00 |
| Oct 29, 2024 | 33.22 | 33.22 | 33.07 | 33.11 | 6804.00 |
| Oct 28, 2024 | 33.24 | 33.64 | 33.24 | 33.58 | 4758.00 |
| Oct 25, 2024 | 33.44 | 33.44 | 33.07 | 33.07 | 5740.00 |
| Oct 24, 2024 | 33.34 | 33.34 | 33.10 | 33.19 | 11727.00 |
| Oct 23, 2024 | 33.50 | 33.50 | 33.25 | 33.39 | 5545.00 |
| Oct 22, 2024 | 33.91 | 33.91 | 33.65 | 33.72 | 7035.00 |
| Oct 21, 2024 | 34.66 | 34.66 | 34.07 | 34.07 | 1868.00 |
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
33.03
Average
32.85
Median