Skip to main content
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.49
+0.04 (0.17%)
At close: Aug 15, 2025, 4:00 PM
26.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.4726.4926.4726.4926.490.17%100
Aug 14, 202526.4226.4526.4226.4526.45-0.21%411
Aug 13, 202526.5126.5126.5126.5126.510.68%10
Aug 12, 202526.2826.3326.2826.3326.330.55%150
Aug 11, 202526.2626.2626.1826.1826.18-0.10%383
Aug 8, 202526.2126.2126.2126.2126.21-0.10%1
Aug 7, 202526.2326.2326.2326.2326.230.28%-
Aug 6, 202526.1826.1826.1526.1626.16-0.37%4,003
Aug 5, 202526.2426.2626.2426.2626.26-0.25%500
Aug 4, 202526.3226.3226.3226.3226.320.29%15
Aug 1, 202526.2426.2426.2426.2426.24-0.38%1
Jul 31, 202526.4026.4026.3526.3526.30-0.28%800
Jul 30, 202526.4226.4226.4226.4226.38-0.04%141
Jul 29, 202526.4326.4326.4326.4326.39-0.28%-
Jul 28, 202526.5126.5126.5126.5126.460.20%16
Jul 25, 202526.4526.4526.4526.4526.410.05%-
Jul 24, 202526.4426.4426.4426.4426.40-0.08%-
Jul 23, 202526.4326.4626.4326.4626.420.02%1,796
Jul 22, 202526.4626.4626.4626.4626.410.17%-
Jul 21, 202526.4126.4126.4126.4126.370.15%819
Jul 18, 202526.3726.3726.3726.3726.330.02%84
Jul 17, 202526.3726.3726.3726.3726.320.42%-
Jul 16, 202526.2726.2726.2626.2626.21-0.02%395
Jul 15, 202526.2626.2626.2626.2626.220.09%-
Jul 14, 202526.2526.2526.2426.2426.19-0.26%951
Jul 11, 202526.3326.3326.3126.3126.26-0.34%800
Jul 10, 202526.3826.4026.3826.4026.350.32%3,036
Jul 9, 202526.3126.3426.2626.3126.270.26%4,520
Jul 8, 202526.2426.2426.2426.2426.200.30%3
Jul 7, 202526.2826.2826.1626.1626.12-0.33%3,251
Jul 3, 202526.2826.3026.2526.2526.210.48%2,642
Jul 2, 202526.1226.1326.1226.1326.080.17%3,125
Jul 1, 202526.0626.1226.0626.0826.04-0.16%2,400
Jun 30, 202526.1226.1226.1226.1226.040.13%80
Jun 27, 202526.0926.0926.0926.0926.000.12%203
Jun 26, 202526.0626.0626.0626.0625.970.27%144
Jun 25, 202525.9925.9925.9925.9925.90-0.08%141
Jun 24, 202525.9326.0125.9326.0125.920.74%200
Jun 23, 202525.8225.8225.8225.8225.74-0.08%142
Jun 20, 202525.8625.8625.8425.8425.760.08%341
Jun 18, 202525.7525.8325.7525.8225.740.35%1,301
Jun 17, 202525.8025.8025.7325.7325.65-0.16%2,641
Jun 16, 202525.7725.7725.7725.7725.690.43%-
Jun 13, 202525.6625.6625.6625.6625.58-0.47%145
Jun 12, 202525.7825.7825.7825.7825.70-0.15%143
Jun 11, 202525.9325.9325.8225.8225.74-0.12%741
Jun 10, 202525.9025.9025.8525.8525.760.12%2,161
Jun 9, 202525.8425.8725.8225.8225.740.23%1,491
Jun 6, 202525.8125.8125.7625.7625.680.12%4,211
Jun 5, 202525.7725.7825.7325.7325.64-0.09%4,100