LeaderShares® Activist Leaders® ETF (ACTV) Historical Stock Data
30.72 ↑0.07 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTV is up 0.10% a day on average. There have been 17 days where LeaderShares® Activist Leaders® ETF closed green and 13 days where ACTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 30.62 | 30.72 | ↑$0.10 (0.32%) | 30.62 | 30.72 | 2.23K |
| 2025-05-29 | 30.73 | 30.65 | ↓$0.08 (-0.26%) | 30.57 | 30.73 | 3.17K |
| 2025-05-28 | 30.73 | 30.58 | ↓$0.16 (-0.50%) | 30.58 | 30.73 | 10.60K |
| 2025-05-27 | 30.40 | 30.69 | ↑$0.29 (0.96%) | 30.40 | 30.69 | 2.61K |
| 2025-05-23 | 30.07 | 30.17 | ↑$0.11 (0.36%) | 30.07 | 30.23 | 2.93K |
| 2025-05-22 | 30.27 | 30.30 | ↑$0.03 (0.11%) | 30.25 | 30.42 | 11.19K |
| 2025-05-21 | 30.64 | 30.31 | ↓$0.33 (-1.06%) | 30.31 | 30.68 | 3.04K |
| 2025-05-20 | 30.80 | 30.80 | ↓$0.00 (-0.01%) | 30.76 | 30.86 | 4.38K |
| 2025-05-19 | 30.73 | 30.88 | ↑$0.15 (0.50%) | 30.73 | 30.88 | 1.34K |
| 2025-05-16 | 30.69 | 30.85 | ↑$0.16 (0.52%) | 30.69 | 30.85 | 2.54K |
| 2025-05-15 | 30.56 | 30.67 | ↑$0.11 (0.35%) | 30.56 | 30.70 | 1.31K |
| 2025-05-14 | 30.59 | 30.57 | ↓$0.02 (-0.06%) | 30.51 | 30.60 | 3.85K |
| 2025-05-13 | 30.59 | 30.62 | ↑$0.03 (0.09%) | 30.59 | 30.66 | 5.26K |
| 2025-05-12 | 30.77 | 30.56 | ↓$0.21 (-0.70%) | 30.41 | 30.77 | 1.68K |
| 2025-05-09 | 29.97 | 29.94 | ↓$0.03 (-0.10%) | 29.83 | 30.02 | 4.11K |
| 2025-05-08 | 29.96 | 29.93 | ↓$0.03 (-0.09%) | 29.82 | 30.10 | 8.47K |
| 2025-05-07 | 29.83 | 29.80 | ↓$0.03 (-0.10%) | 29.73 | 29.83 | 4.17K |
| 2025-05-06 | 29.84 | 29.92 | ↑$0.08 (0.26%) | 29.84 | 30.01 | 5.84K |
| 2025-05-05 | 30.04 | 30.04 | ↑$0.00 (0.00%) | 30.04 | 30.21 | 5.07K |
| 2025-05-02 | 30.22 | 30.18 | ↓$0.04 (-0.13%) | 30.14 | 30.22 | 5.37K |
| 2025-05-01 | 29.96 | 29.85 | ↓$0.11 (-0.37%) | 29.85 | 30.00 | 9.49K |
| 2025-04-30 | 29.45 | 29.81 | ↑$0.36 (1.22%) | 29.27 | 29.81 | 4.86K |
| 2025-04-29 | 29.41 | 29.72 | ↑$0.31 (1.05%) | 29.41 | 29.79 | 5.92K |
| 2025-04-28 | 29.62 | 29.64 | ↑$0.02 (0.07%) | 29.45 | 29.70 | 17.48K |
| 2025-04-25 | 29.47 | 29.59 | ↑$0.12 (0.41%) | 29.36 | 29.61 | 23.49K |
| 2025-04-24 | 29.25 | 29.52 | ↑$0.27 (0.93%) | 29.23 | 29.53 | 2.43K |
| 2025-04-23 | 29.35 | 29.02 | ↓$0.33 (-1.12%) | 28.99 | 29.44 | 2.52K |
| 2025-04-22 | 28.45 | 28.72 | ↑$0.27 (0.95%) | 28.45 | 28.77 | 10.74K |
| 2025-04-21 | 28.38 | 28.16 | ↓$0.22 (-0.78%) | 27.99 | 28.38 | 28.50K |
| 2025-04-17 | 28.66 | 28.68 | ↑$0.02 (0.07%) | 28.66 | 28.73 | 1.34K |
Create an account or log in to view more rows.
$ACTV 50% chance this will go up or down. I am a professional guys.
$ACTV overvalued
$ACTV if your selling dont regret it later
$ACTV we always finish green after a red week. Less go!
$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