LeaderShares® Activist Leaders® ETF (ACTV) Historical Stock Data
32.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTV is down -0.19% a day on average. There have been 13 days where LeaderShares® Activist Leaders® ETF closed green and 17 days where ACTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 32.11 | 32.38 | ↑$0.27 (0.83%) | 32.10 | 32.38 | 9.07K |
| 2024-11-19 | 32.21 | 32.25 | ↑$0.05 (0.15%) | 32.18 | 32.30 | 13.82K |
| 2024-11-18 | 32.74 | 32.42 | ↓$0.32 (-0.98%) | 32.39 | 32.74 | 3.83K |
| 2024-11-15 | 33.19 | 32.65 | ↓$0.54 (-1.63%) | 32.61 | 33.19 | 6.67K |
| 2024-11-14 | 33.45 | 33.23 | ↓$0.22 (-0.67%) | 33.23 | 33.45 | 4.96K |
| 2024-11-13 | 33.85 | 33.58 | ↓$0.27 (-0.78%) | 33.58 | 33.99 | 11.57K |
| 2024-11-12 | 33.91 | 33.62 | ↓$0.29 (-0.85%) | 33.55 | 33.91 | 13.15K |
| 2024-11-11 | 34.13 | 34.01 | ↓$0.12 (-0.34%) | 34.01 | 34.19 | 5.87K |
| 2024-11-08 | 33.58 | 33.88 | ↑$0.30 (0.88%) | 33.58 | 33.97 | 7.86K |
| 2024-11-07 | 33.75 | 33.53 | ↓$0.22 (-0.66%) | 33.50 | 33.82 | 18.81K |
| 2024-11-06 | 33.67 | 33.94 | ↑$0.27 (0.80%) | 33.66 | 34.00 | 9.85K |
| 2024-11-05 | 32.02 | 32.58 | ↑$0.56 (1.75%) | 32.02 | 32.58 | 1.87K |
| 2024-11-04 | 32.20 | 32.03 | ↓$0.17 (-0.53%) | 32.02 | 32.20 | 3.74K |
| 2024-11-01 | 32.36 | 32.20 | ↓$0.16 (-0.49%) | 32.20 | 32.42 | 3.58K |
| 2024-10-31 | 32.48 | 32.16 | ↓$0.32 (-0.99%) | 32.16 | 32.48 | 0.92K |
| 2024-10-30 | 33.03 | 32.74 | ↓$0.29 (-0.89%) | 32.74 | 33.07 | 2.36K |
| 2024-10-29 | 33.22 | 33.11 | ↓$0.11 (-0.34%) | 33.07 | 33.22 | 6.80K |
| 2024-10-28 | 33.24 | 33.58 | ↑$0.34 (1.03%) | 33.24 | 33.65 | 4.76K |
| 2024-10-25 | 33.44 | 33.07 | ↓$0.37 (-1.11%) | 33.07 | 33.44 | 5.74K |
| 2024-10-24 | 33.34 | 33.19 | ↓$0.15 (-0.44%) | 33.10 | 33.34 | 11.73K |
| 2024-10-23 | 33.50 | 33.39 | ↓$0.11 (-0.32%) | 33.25 | 33.50 | 5.55K |
| 2024-10-22 | 33.91 | 33.72 | ↓$0.19 (-0.57%) | 33.65 | 33.91 | 7.04K |
| 2024-10-21 | 34.66 | 34.07 | ↓$0.58 (-1.68%) | 34.07 | 34.66 | 1.87K |
| 2024-10-18 | 34.62 | 34.80 | ↑$0.18 (0.52%) | 34.62 | 34.80 | 5.70K |
| 2024-10-17 | 34.54 | 34.55 | ↑$0.01 (0.02%) | 34.49 | 34.55 | 2.44K |
| 2024-10-16 | 34.49 | 34.65 | ↑$0.16 (0.48%) | 34.49 | 34.65 | 6.11K |
| 2024-10-15 | 33.99 | 34.11 | ↑$0.12 (0.36%) | 33.99 | 34.43 | 5.15K |
| 2024-10-14 | 33.78 | 33.83 | ↑$0.05 (0.15%) | 33.75 | 33.83 | 6.16K |
| 2024-10-11 | 33.62 | 33.67 | ↑$0.05 (0.15%) | 33.62 | 33.67 | 2.82K |
| 2024-10-10 | 33.13 | 33.30 | ↑$0.16 (0.50%) | 33.13 | 33.35 | 7.77K |
Create an account or log in to view more rows.
$ACTV wtf is that dump
$ACTV due for a spike!
$ACTV go time
$ACTV the best advice has been no stop losses. Would have cost a fortune!!!
$ACTV bounce it!!
$ACTV nothing drops
$ACTV I need a smoke after this trade
$ACTV Waiting waiting waiting — you know for what !!! Announcement!!!
$ACTV wtf?
$ACTV Reinvest your dividends