LeaderShares Activist Leaders ETF (ACTV)
NYSEARCA: ACTV · Real-Time Price · USD
32.85
-0.07 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
32.85
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ACTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | - | -0.23% | 3,702 |
| Aug 14, 2025 | 32.81 | 32.92 | 32.81 | 32.92 | 32.92 | 0.33% | 806 |
| Aug 13, 2025 | 32.82 | 32.82 | 32.74 | 32.81 | 32.81 | 0.58% | 1,068 |
| Aug 12, 2025 | 32.50 | 32.62 | 32.50 | 32.62 | 32.62 | 1.21% | 252 |
| Aug 11, 2025 | 32.33 | 32.33 | 32.14 | 32.23 | 32.23 | -0.24% | 1,525 |
| Aug 8, 2025 | 32.37 | 32.37 | 32.30 | 32.31 | 32.31 | 0.26% | 1,915 |
| Aug 7, 2025 | 32.19 | 32.22 | 32.19 | 32.22 | 32.22 | -0.46% | 630 |
| Aug 6, 2025 | 32.31 | 32.41 | 32.31 | 32.37 | 32.37 | 0.70% | 1,195 |
| Aug 5, 2025 | 32.14 | 32.15 | 32.03 | 32.15 | 32.15 | -0.14% | 832 |
| Aug 4, 2025 | 32.17 | 32.25 | 32.12 | 32.19 | 32.19 | 0.98% | 1,418 |
| Aug 1, 2025 | 31.84 | 31.96 | 31.72 | 31.88 | 31.88 | -0.81% | 13,445 |
| Jul 31, 2025 | 32.43 | 32.59 | 32.06 | 32.14 | 32.14 | -0.40% | 34,188 |
| Jul 30, 2025 | 32.44 | 32.44 | 32.25 | 32.27 | 32.27 | -0.37% | 4,462 |
| Jul 29, 2025 | 32.64 | 32.64 | 32.39 | 32.39 | 32.39 | -0.73% | 50,467 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.59 | 32.63 | 32.63 | -0.38% | 2,351 |
| Jul 25, 2025 | 32.59 | 32.75 | 32.59 | 32.75 | 32.75 | 0.46% | 89,364 |
| Jul 24, 2025 | 32.59 | 32.65 | 32.59 | 32.60 | 32.60 | -0.13% | 1,149 |
| Jul 23, 2025 | 32.54 | 32.64 | 32.50 | 32.64 | 32.64 | 1.07% | 3,915 |
| Jul 22, 2025 | 32.15 | 32.30 | 32.15 | 32.30 | 32.30 | 0.69% | 2,056 |
| Jul 21, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.07% | 459 |
| Jul 18, 2025 | 32.18 | 32.18 | 31.99 | 32.06 | 32.06 | -0.29% | 7,573 |
| Jul 17, 2025 | 32.01 | 32.18 | 32.01 | 32.15 | 32.15 | 0.69% | 5,194 |
| Jul 16, 2025 | 31.80 | 31.93 | 31.60 | 31.93 | 31.93 | 0.37% | 4,603 |
| Jul 15, 2025 | 31.84 | 31.91 | 31.71 | 31.81 | 31.81 | -0.60% | 9,965 |
| Jul 14, 2025 | 31.94 | 32.02 | 31.85 | 32.00 | 32.00 | 0.05% | 2,169 |
| Jul 11, 2025 | 31.98 | 32.00 | 31.95 | 31.99 | 31.99 | -0.67% | 450 |
| Jul 10, 2025 | 32.16 | 32.23 | 32.16 | 32.20 | 32.20 | 0.33% | 2,518 |
| Jul 9, 2025 | 31.94 | 32.10 | 31.94 | 32.10 | 32.10 | 0.52% | 2,646 |
| Jul 8, 2025 | 31.82 | 31.95 | 31.82 | 31.93 | 31.93 | 0.29% | 2,256 |
| Jul 7, 2025 | 31.76 | 31.84 | 31.63 | 31.84 | 31.84 | -0.99% | 2,356 |
| Jul 3, 2025 | 32.10 | 32.16 | 32.10 | 32.16 | 32.16 | 0.73% | 453 |
| Jul 2, 2025 | 31.80 | 31.92 | 31.67 | 31.92 | 31.92 | 0.46% | 2,838 |
| Jul 1, 2025 | 31.51 | 31.84 | 31.51 | 31.78 | 31.78 | 0.49% | 2,946 |
| Jun 30, 2025 | 31.57 | 31.62 | 31.57 | 31.62 | 31.62 | 0.29% | 573 |
| Jun 27, 2025 | 31.49 | 31.55 | 31.25 | 31.53 | 31.53 | 0.31% | 2,324 |
| Jun 26, 2025 | 31.39 | 31.43 | 31.39 | 31.43 | 31.43 | 0.58% | 2,064 |
| Jun 25, 2025 | 31.28 | 31.31 | 31.20 | 31.25 | 31.25 | -0.33% | 10,474 |
| Jun 24, 2025 | 31.30 | 31.39 | 31.25 | 31.36 | 31.36 | 0.89% | 2,934 |
| Jun 23, 2025 | 30.85 | 31.08 | 30.85 | 31.08 | 31.08 | 0.62% | 1,454 |
| Jun 20, 2025 | 31.00 | 31.00 | 30.88 | 30.89 | 30.89 | -0.09% | 331 |
| Jun 18, 2025 | 31.01 | 31.01 | 30.92 | 30.92 | 30.92 | -0.02% | 602 |
| Jun 17, 2025 | 31.02 | 31.07 | 30.92 | 30.92 | 30.92 | -0.66% | 1,453 |
| Jun 16, 2025 | 31.12 | 31.13 | 31.11 | 31.13 | 31.13 | 0.69% | 695 |
| Jun 13, 2025 | 31.00 | 31.13 | 30.91 | 30.91 | 30.91 | -1.17% | 2,367 |
| Jun 12, 2025 | 31.11 | 31.28 | 31.11 | 31.28 | 31.28 | 0.39% | 3,731 |
| Jun 11, 2025 | 31.26 | 31.28 | 31.10 | 31.16 | 31.16 | -0.32% | 2,183 |
| Jun 10, 2025 | 31.19 | 31.29 | 31.19 | 31.26 | 31.26 | 0.39% | 3,875 |
| Jun 9, 2025 | 31.11 | 31.21 | 31.11 | 31.14 | 31.14 | 0.07% | 6,917 |
| Jun 6, 2025 | 31.09 | 31.12 | 30.96 | 31.12 | 31.12 | 0.92% | 694 |
| Jun 5, 2025 | 30.95 | 31.06 | 30.79 | 30.83 | 30.83 | -0.37% | 8,588 |