LeaderShares Activist Leaders ETF (ACTV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.29

+0.56

(+1.70%)

At close: 03:46PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	32.96	33.29	32.96	33.29	33.29	3,700
30 May 2024	32.42	32.76	32.42	32.73	32.73	10,500
29 May 2024	32.59	32.60	32.36	32.37	32.37	7,100
28 May 2024	33.25	33.25	32.81	32.93	32.93	7,300
24 May 2024	33.20	33.22	33.19	33.19	33.19	2,300
23 May 2024	33.71	33.71	32.98	33.11	33.11	7,800
22 May 2024	33.77	33.81	33.47	33.53	33.53	5,100
21 May 2024	34.03	34.03	33.83	33.86	33.86	4,200
20 May 2024	34.20	34.20	34.01	34.01	34.01	2,800
17 May 2024	34.22	34.23	34.05	34.09	34.09	7,900
16 May 2024	34.20	34.32	34.20	34.31	34.31	5,300
15 May 2024	34.23	34.32	34.20	34.28	34.28	6,600
14 May 2024	33.76	34.05	33.76	33.97	33.97	9,500
13 May 2024	33.55	33.85	33.54	33.61	33.61	3,200
10 May 2024	33.54	33.54	33.44	33.53	33.53	5,300
09 May 2024	33.43	33.66	33.31	33.66	33.66	2,500
08 May 2024	33.57	33.68	33.53	33.62	33.62	9,900
07 May 2024	34.08	34.19	33.97	33.97	33.97	9,900
06 May 2024	34.03	34.03	33.91	33.99	33.99	3,500
03 May 2024	33.88	33.89	33.60	33.67	33.67	12,500
02 May 2024	33.13	33.35	33.08	33.34	33.34	3,200
01 May 2024	32.86	33.38	32.84	32.99	32.99	5,600
30 Apr 2024	33.19	33.19	32.86	32.86	32.86	4,200
29 Apr 2024	33.28	33.37	33.21	33.37	33.37	3,800
26 Apr 2024	33.03	33.07	33.01	33.01	33.01	1,600
25 Apr 2024	32.38	32.69	32.38	32.68	32.68	3,900
24 Apr 2024	32.92	32.92	32.67	32.88	32.88	4,100
23 Apr 2024	32.63	33.10	32.63	32.96	32.96	5,100
22 Apr 2024	32.65	32.95	32.65	32.80	32.80	3,900
19 Apr 2024	32.29	32.73	32.29	32.54	32.54	4,500
18 Apr 2024	32.40	32.63	32.36	32.43	32.43	8,600
17 Apr 2024	32.63	32.71	32.30	32.33	32.33	9,200
16 Apr 2024	32.60	32.60	32.34	32.46	32.46	7,000
15 Apr 2024	33.26	33.26	32.58	32.68	32.68	7,700
12 Apr 2024	33.48	33.48	32.96	33.07	33.07	18,700
11 Apr 2024	33.71	33.80	33.44	33.72	33.72	5,500
10 Apr 2024	33.61	33.85	33.50	33.57	33.57	7,800
09 Apr 2024	34.52	34.52	34.27	34.41	34.41	6,300
08 Apr 2024	34.21	34.32	34.13	34.32	34.32	6,300
05 Apr 2024	33.90	34.12	33.90	34.02	34.02	11,900
04 Apr 2024	34.56	34.58	33.89	33.94	33.94	4,600
03 Apr 2024	34.23	34.35	34.17	34.26	34.26	6,500
02 Apr 2024	34.48	34.48	34.17	34.24	34.24	19,900
01 Apr 2024	35.18	35.18	34.76	34.80	34.80	23,700
28 Mar 2024	35.16	35.21	35.09	35.13	35.13	6,100
27 Mar 2024	34.59	34.97	34.59	34.97	34.97	5,900
26 Mar 2024	34.25	34.26	34.10	34.10	34.10	4,600
25 Mar 2024	34.13	34.17	34.06	34.09	34.09	4,700
22 Mar 2024	34.48	34.48	34.09	34.10	34.10	6,900
21 Mar 2024	34.53	34.63	34.52	34.54	34.54	13,800
20 Mar 2024	33.59	34.25	33.59	34.25	34.25	4,400
19 Mar 2024	33.41	33.63	33.35	33.57	33.57	11,100
18 Mar 2024	33.56	33.59	33.39	33.39	33.39	13,100
15 Mar 2024	33.54	33.67	33.54	33.56	33.56	5,600
14 Mar 2024	33.54	33.59	33.38	33.59	33.59	2,000
13 Mar 2024	33.90	34.07	33.82	33.85	33.85	6,100
12 Mar 2024	33.85	33.92	33.57	33.88	33.88	3,800
11 Mar 2024	33.88	33.92	33.75	33.82	33.82	6,800
08 Mar 2024	34.01	34.20	33.95	33.95	33.95	4,600
07 Mar 2024	33.87	33.89	33.75	33.89	33.89	10,500
06 Mar 2024	33.55	33.62	33.41	33.56	33.56	5,100
05 Mar 2024	33.55	33.59	33.34	33.35	33.35	5,100
04 Mar 2024	33.62	33.62	33.46	33.52	33.52	3,500
01 Mar 2024	33.41	33.58	33.32	33.54	33.54	5,000
29 Feb 2024	33.36	33.43	33.18	33.37	33.37	7,800
28 Feb 2024	33.44	33.80	33.44	33.67	33.67	8,000
27 Feb 2024	33.52	33.60	33.46	33.60	33.60	2,600
26 Feb 2024	33.52	33.52	33.36	33.43	33.43	10,800
23 Feb 2024	33.28	33.43	33.28	33.43	33.43	3,700
22 Feb 2024	33.24	33.27	33.05	33.18	33.18	12,000
21 Feb 2024	32.96	33.08	32.89	33.03	33.03	8,600
20 Feb 2024	33.06	33.14	33.03	33.08	33.08	16,800
16 Feb 2024	33.35	33.56	33.22	33.28	33.28	8,900
15 Feb 2024	33.10	33.60	33.10	33.60	33.60	8,000
14 Feb 2024	32.83	33.04	32.79	33.03	33.03	6,600
13 Feb 2024	32.46	32.71	32.46	32.54	32.54	27,600
12 Feb 2024	33.39	33.53	33.39	33.43	33.43	5,800
09 Feb 2024	32.73	32.96	32.71	32.92	32.92	6,400
08 Feb 2024	32.53	32.86	32.53	32.83	32.83	6,500
07 Feb 2024	32.71	32.72	32.53	32.56	32.56	6,600
06 Feb 2024	32.54	32.90	32.54	32.78	32.78	37,800
05 Feb 2024	32.31	32.58	32.31	32.54	32.54	3,600
02 Feb 2024	32.75	33.13	32.75	32.96	32.96	19,800
01 Feb 2024	32.78	33.17	32.58	33.14	33.14	9,500
31 Jan 2024	33.00	33.22	32.56	32.56	32.56	7,200
30 Jan 2024	33.05	33.20	33.05	33.13	33.13	9,700
29 Jan 2024	32.84	33.29	32.79	33.29	33.29	10,400
26 Jan 2024	32.89	33.07	32.85	32.88	32.88	7,500
25 Jan 2024	32.55	32.77	32.55	32.77	32.77	7,300
24 Jan 2024	32.98	32.98	32.42	32.43	32.43	5,000
23 Jan 2024	32.79	32.79	32.61	32.77	32.77	6,200
22 Jan 2024	32.55	32.93	32.55	32.88	32.88	15,700
19 Jan 2024	32.05	32.41	32.02	32.33	32.33	4,600
18 Jan 2024	31.96	31.99	31.73	31.98	31.98	10,000
17 Jan 2024	31.90	31.97	31.72	31.87	31.87	9,700
16 Jan 2024	32.12	32.16	32.03	32.15	32.15	13,000
12 Jan 2024	32.74	32.84	32.43	32.50	32.50	9,600
11 Jan 2024	32.92	32.92	32.42	32.57	32.57	8,600
10 Jan 2024	32.85	33.02	32.85	32.96	32.96	8,300
09 Jan 2024	33.07	33.12	32.96	33.03	33.03	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,526.24+745.23(+0.74%)

LeaderShares Activist Leaders ETF (ACTV)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,526.24
+745.23(+0.74%)