LeaderShares Activist Leaders ETF (ACTV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.61

-0.35

(-1.03%)

At close: 03:47PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	33.57	33.64	33.53	33.61	33.61	9,856
May 07, 2024	34.08	34.19	33.97	33.97	33.97	9,900
May 06, 2024	34.03	34.03	33.91	33.99	33.99	3,500
May 03, 2024	33.88	33.89	33.60	33.67	33.67	12,500
May 02, 2024	33.13	33.35	33.08	33.34	33.34	3,200
May 01, 2024	32.86	33.38	32.84	32.99	32.99	5,600
Apr 30, 2024	33.19	33.19	32.86	32.86	32.86	4,200
Apr 29, 2024	33.28	33.37	33.21	33.37	33.37	3,800
Apr 26, 2024	33.03	33.07	33.01	33.01	33.01	1,600
Apr 25, 2024	32.38	32.69	32.38	32.68	32.68	3,900
Apr 24, 2024	32.92	32.92	32.67	32.88	32.88	4,100
Apr 23, 2024	32.63	33.10	32.63	32.96	32.96	5,100
Apr 22, 2024	32.65	32.95	32.65	32.80	32.80	3,900
Apr 19, 2024	32.29	32.73	32.29	32.54	32.54	4,500
Apr 18, 2024	32.40	32.63	32.36	32.43	32.43	8,600
Apr 17, 2024	32.63	32.71	32.30	32.33	32.33	9,200
Apr 16, 2024	32.60	32.60	32.34	32.46	32.46	7,000
Apr 15, 2024	33.26	33.26	32.58	32.68	32.68	7,700
Apr 12, 2024	33.48	33.48	32.96	33.07	33.07	18,700
Apr 11, 2024	33.71	33.80	33.44	33.72	33.72	5,500
Apr 10, 2024	33.61	33.85	33.50	33.57	33.57	7,800
Apr 09, 2024	34.52	34.52	34.27	34.41	34.41	6,300
Apr 08, 2024	34.21	34.32	34.13	34.32	34.32	6,300
Apr 05, 2024	33.90	34.12	33.90	34.02	34.02	11,900
Apr 04, 2024	34.56	34.58	33.89	33.94	33.94	4,600
Apr 03, 2024	34.23	34.35	34.17	34.26	34.26	6,500
Apr 02, 2024	34.48	34.48	34.17	34.24	34.24	19,900
Apr 01, 2024	35.18	35.18	34.76	34.80	34.80	23,700
Mar 28, 2024	35.16	35.21	35.09	35.13	35.13	6,100
Mar 27, 2024	34.59	34.97	34.59	34.97	34.97	5,900
Mar 26, 2024	34.25	34.26	34.10	34.10	34.10	4,600
Mar 25, 2024	34.13	34.17	34.06	34.09	34.09	4,700
Mar 22, 2024	34.48	34.48	34.09	34.10	34.10	6,900
Mar 21, 2024	34.53	34.63	34.52	34.54	34.54	13,800
Mar 20, 2024	33.59	34.25	33.59	34.25	34.25	4,400
Mar 19, 2024	33.41	33.63	33.35	33.57	33.57	11,100
Mar 18, 2024	33.56	33.59	33.39	33.39	33.39	13,100
Mar 15, 2024	33.54	33.67	33.54	33.56	33.56	5,600
Mar 14, 2024	33.54	33.59	33.38	33.59	33.59	2,000
Mar 13, 2024	33.90	34.07	33.82	33.85	33.85	6,100
Mar 12, 2024	33.85	33.92	33.57	33.88	33.88	3,800
Mar 11, 2024	33.88	33.92	33.75	33.82	33.82	6,800
Mar 08, 2024	34.01	34.20	33.95	33.95	33.95	4,600
Mar 07, 2024	33.87	33.89	33.75	33.89	33.89	10,500
Mar 06, 2024	33.55	33.62	33.41	33.56	33.56	5,100
Mar 05, 2024	33.55	33.59	33.34	33.35	33.35	5,100
Mar 04, 2024	33.62	33.62	33.46	33.52	33.52	3,500
Mar 01, 2024	33.41	33.58	33.32	33.54	33.54	5,000
Feb 29, 2024	33.36	33.43	33.18	33.37	33.37	7,800
Feb 28, 2024	33.44	33.80	33.44	33.67	33.67	8,000
Feb 27, 2024	33.52	33.60	33.46	33.60	33.60	2,600
Feb 26, 2024	33.52	33.52	33.36	33.43	33.43	10,800
Feb 23, 2024	33.28	33.43	33.28	33.43	33.43	3,700
Feb 22, 2024	33.24	33.27	33.05	33.18	33.18	12,000
Feb 21, 2024	32.96	33.08	32.89	33.03	33.03	8,600
Feb 20, 2024	33.06	33.14	33.03	33.08	33.08	16,800
Feb 16, 2024	33.35	33.56	33.22	33.28	33.28	8,900
Feb 15, 2024	33.10	33.60	33.10	33.60	33.60	8,000
Feb 14, 2024	32.83	33.04	32.79	33.03	33.03	6,600
Feb 13, 2024	32.46	32.71	32.46	32.54	32.54	27,600
Feb 12, 2024	33.39	33.53	33.39	33.43	33.43	5,800
Feb 09, 2024	32.73	32.96	32.71	32.92	32.92	6,400
Feb 08, 2024	32.53	32.86	32.53	32.83	32.83	6,500
Feb 07, 2024	32.71	32.72	32.53	32.56	32.56	6,600
Feb 06, 2024	32.54	32.90	32.54	32.78	32.78	37,800
Feb 05, 2024	32.31	32.58	32.31	32.54	32.54	3,600
Feb 02, 2024	32.75	33.13	32.75	32.96	32.96	19,800
Feb 01, 2024	32.78	33.17	32.58	33.14	33.14	9,500
Jan 31, 2024	33.00	33.22	32.56	32.56	32.56	7,200
Jan 30, 2024	33.05	33.20	33.05	33.13	33.13	9,700
Jan 29, 2024	32.84	33.29	32.79	33.29	33.29	10,400
Jan 26, 2024	32.89	33.07	32.85	32.88	32.88	7,500
Jan 25, 2024	32.55	32.77	32.55	32.77	32.77	7,300
Jan 24, 2024	32.98	32.98	32.42	32.43	32.43	5,000
Jan 23, 2024	32.79	32.79	32.61	32.77	32.77	6,200
Jan 22, 2024	32.55	32.93	32.55	32.88	32.88	15,700
Jan 19, 2024	32.05	32.41	32.02	32.33	32.33	4,600
Jan 18, 2024	31.96	31.99	31.73	31.98	31.98	10,000
Jan 17, 2024	31.90	31.97	31.72	31.87	31.87	9,700
Jan 16, 2024	32.12	32.16	32.03	32.15	32.15	13,000
Jan 12, 2024	32.74	32.84	32.43	32.50	32.50	9,600
Jan 11, 2024	32.92	32.92	32.42	32.57	32.57	8,600
Jan 10, 2024	32.85	33.02	32.85	32.96	32.96	8,300
Jan 09, 2024	33.07	33.12	32.96	33.03	33.03	5,000
Jan 08, 2024	32.75	33.33	32.75	33.23	33.23	14,600
Jan 05, 2024	32.55	32.95	32.55	32.76	32.76	9,100
Jan 04, 2024	32.68	32.71	32.60	32.64	32.64	9,800
Jan 03, 2024	33.22	33.22	32.60	32.65	32.65	6,200
Jan 02, 2024	33.38	33.63	33.38	33.41	33.41	3,000
Dec 29, 2023	33.62	33.62	33.38	33.38	33.38	4,900
Dec 28, 2023	33.56	33.63	33.55	33.63	33.63	27,200
Dec 27, 2023	33.56	33.63	33.41	33.49	33.49	6,300
Dec 26, 2023	33.28	33.56	33.28	33.47	33.47	4,100
Dec 22, 2023	33.12	33.38	33.00	33.15	33.15	24,900
Dec 21, 2023	32.78	32.99	32.66	32.99	32.99	40,500
Dec 20, 2023	33.10	33.25	32.49	32.49	32.49	66,300
Dec 20, 2023	0.395 Dividend
Dec 19, 2023	33.39	33.59	33.38	33.56	33.16	5,300
Dec 18, 2023	33.08	33.09	32.85	32.99	32.61	6,200
Dec 15, 2023	33.26	33.26	32.77	32.97	32.58	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.03%)

CRUDE OIL79.23+0.24(+0.30%)

Bitcoin CAD83,761.24-1,930.23(-2.25%)

LeaderShares Activist Leaders ETF (ACTV)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.03%)

CRUDE OIL
79.23
+0.24(+0.30%)

Bitcoin CAD
83,761.24
-1,930.23(-2.25%)