Get the Stockscreener App
30.72
0.22%
0.0672
After Hours:
30.69
-0.0284
-0.09%
Leadershares Activist Leaders Etf Stock (ACTV) Price History
The historical daily chart and data for Leadershares Activist Leaders Etf stock (ACTV), show that the latest closing stock price as of May 30, 2025, is $30.72.
- Leadershares Activist Leaders Etf all-time high stock price is $35.20, occurred on March 28, 2024.
- The lowest Leadershares Activist Leaders Etf stock price recorded was $27.04 on April 07, 2025. Since then, Leadershares Activist Leaders Etf's stock price has risen over 13.60% to $30.72 now.
- The 52-week high stock price for ACTV is $34.90, representing a 13.61% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for ACTV is $27.04, indicating a -11.97% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ACTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $30.74 | $30.49 | $0.25 | 2,233.0 | +0.22% |
| May 29, 2025 | $30.73 | $30.57 | $0.16 | 3,167.0 | +0.25% |
| May 28, 2025 | $30.73 | $30.57 | $0.155 | 10,600.0 | -0.39% |
| May 27, 2025 | $30.69 | $30.40 | $0.2933 | 2,607.0 | +1.72% |
| May 23, 2025 | $30.23 | $30.07 | $0.1649 | 2,925.0 | -0.43% |
| May 22, 2025 | $30.42 | $30.25 | $0.17 | 11,190.0 | -0.04% |
| May 21, 2025 | $30.68 | $30.31 | $0.3606 | 3,037.0 | -1.57% |
| May 20, 2025 | $30.86 | $30.71 | $0.15 | 4,384.0 | -0.28% |
| May 19, 2025 | $30.88 | $30.73 | $0.1541 | 1,335.0 | +0.12% |
| May 16, 2025 | $30.85 | $30.69 | $0.1584 | 2,540.0 | +0.59% |
| May 15, 2025 | $30.70 | $30.56 | $0.14 | 1,307.0 | +0.31% |
| May 14, 2025 | $30.60 | $30.51 | $0.09 | 3,852.0 | -0.15% |
| May 13, 2025 | $30.66 | $30.59 | $0.0698 | 5,260.0 | +0.20% |
| May 12, 2025 | $30.77 | $30.41 | $0.36 | 1,684.0 | +2.05% |
| May 09, 2025 | $30.02 | $29.83 | $0.185 | 4,108.0 | +0.03% |
| May 08, 2025 | $30.10 | $29.82 | $0.2809 | 8,470.0 | +0.44% |
| May 07, 2025 | $29.83 | $29.73 | $0.10 | 4,170.0 | -0.40% |
| May 06, 2025 | $30.00 | $29.84 | $0.165 | 5,841.0 | -0.41% |
| May 05, 2025 | $30.21 | $30.04 | $0.1706 | 5,066.0 | -0.46% |
| May 02, 2025 | $30.22 | $30.14 | $0.08 | 5,374.0 | +1.11% |
Leadershares Activist Leaders Etf Stock (ACTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Leadershares Activist Leaders Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Leadershares Activist Leaders Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Leadershares Activist Leaders Etf Stock (ACTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.88 | $29.73 | $1.15 | 100,875.0 | +3.05% |
| Apr, 2025 | $30.84 | $27.04 | $3.80 | 546,814.0 | -1.83% |
| Mar, 2025 | $32.32 | $30.04 | $2.28 | 1,268,111.0 | -5.76% |
| Feb, 2025 | $33.81 | $31.89 | $1.92 | 114,356.0 | -1.42% |
| Jan, 2025 | $33.37 | $31.41 | $1.96 | 137,317.0 | +0.42% |
Leadershares Activist Leaders Etf Stock (ACTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.79 | $31.80 | $2.99 | 197,393.0 | -4.86% |
| Nov, 2024 | $34.40 | $32.02 | $2.38 | 215,811.0 | +6.20% |
| Oct, 2024 | $34.80 | $32.16 | $2.64 | 117,064.0 | -4.68% |
| Sep, 2024 | $34.14 | $31.18 | $2.96 | 157,019.0 | +2.08% |
| Aug, 2024 | $34.34 | $30.73 | $3.61 | 224,492.0 | -4.12% |
| Jul, 2024 | $34.90 | $31.46 | $3.44 | 343,329.0 | +7.55% |
| Jun, 2024 | $33.55 | $31.39 | $2.16 | 127,209.0 | -3.73% |
| May, 2024 | $34.32 | $32.36 | $1.96 | 135,543.0 | +1.32% |
| Apr, 2024 | $35.18 | $32.29 | $2.89 | 174,468.0 | -6.48% |
| Mar, 2024 | $35.20 | $33.32 | $1.88 | 128,829.0 | +5.28% |
| Feb, 2024 | $33.80 | $32.31 | $1.49 | 217,373.0 | +2.48% |
| Jan, 2024 | $33.63 | $31.72 | $1.91 | 180,606.0 | -2.46% |
Leadershares Activist Leaders Etf Stock (ACTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.63 | $30.02 | $3.61 | 299,241.0 | +11.28% |
| Nov, 2023 | $30.10 | $27.50 | $2.60 | 655,323.0 | +7.87% |
| Oct, 2023 | $30.34 | $27.29 | $3.05 | 249,017.0 | +0.00% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):