LeaderShares® Activist Leaders® ETF (ACTV) Historical Stock Data
32.38 ↑0.18 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTV is down -0.16% a day on average. There have been 14 days where LeaderShares® Activist Leaders® ETF closed green and 16 days where ACTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.80 | 32.38 | ↑$0.58 (1.82%) | 31.80 | 32.50 | 9.31K |
| 2024-12-19 | 32.28 | 32.20 | ↓$0.08 (-0.25%) | 32.00 | 32.40 | 6.15K |
| 2024-12-18 | 33.52 | 32.26 | ↓$1.26 (-3.76%) | 32.26 | 33.52 | 24.19K |
| 2024-12-17 | 33.48 | 33.37 | ↓$0.10 (-0.30%) | 33.26 | 33.48 | 11.79K |
| 2024-12-16 | 33.56 | 33.69 | ↑$0.13 (0.39%) | 33.55 | 33.89 | 5.10K |
| 2024-12-13 | 33.46 | 33.53 | ↑$0.06 (0.19%) | 33.37 | 33.54 | 2.32K |
| 2024-12-12 | 33.93 | 33.76 | ↓$0.17 (-0.49%) | 33.72 | 33.93 | 8.71K |
| 2024-12-11 | 33.94 | 34.03 | ↑$0.09 (0.26%) | 33.94 | 34.04 | 36.18K |
| 2024-12-10 | 34.09 | 34.17 | ↑$0.08 (0.23%) | 34.09 | 34.37 | 10.70K |
| 2024-12-09 | 34.66 | 34.40 | ↓$0.26 (-0.75%) | 34.40 | 34.79 | 6.30K |
| 2024-12-06 | 34.25 | 34.11 | ↓$0.14 (-0.41%) | 34.07 | 34.25 | 22.39K |
| 2024-12-05 | 34.53 | 34.32 | ↓$0.21 (-0.60%) | 34.32 | 34.53 | 7.97K |
| 2024-12-04 | 34.29 | 34.54 | ↑$0.25 (0.73%) | 34.29 | 34.54 | 7.62K |
| 2024-12-03 | 34.24 | 34.29 | ↑$0.05 (0.15%) | 34.16 | 34.35 | 6.37K |
| 2024-12-02 | 34.26 | 34.35 | ↑$0.09 (0.26%) | 34.22 | 34.44 | 6.35K |
| 2024-11-29 | 34.40 | 34.16 | ↓$0.24 (-0.71%) | 34.16 | 34.40 | 15.86K |
| 2024-11-27 | 34.18 | 34.14 | ↓$0.04 (-0.12%) | 34.13 | 34.21 | 7.60K |
| 2024-11-26 | 33.99 | 33.96 | ↓$0.03 (-0.09%) | 33.71 | 33.99 | 36.05K |
| 2024-11-25 | 33.88 | 33.99 | ↑$0.11 (0.32%) | 33.88 | 34.28 | 7.55K |
| 2024-11-22 | 33.37 | 33.45 | ↑$0.08 (0.25%) | 33.37 | 33.53 | 24.78K |
| 2024-11-21 | 32.62 | 33.12 | ↑$0.50 (1.53%) | 32.61 | 33.12 | 9.34K |
| 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 |
Create an account or log in to view more rows.
$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
$ACTV I need a smoke after this trade
$ACTV Waiting waiting waiting — you know for what !!! Announcement!!!