Skip to main content

LeaderShares Activist Leaders ETF (NY: ACTV )

30.98 +0.19 (+0.62%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 31.00 31.00 30.76 30.79 2,327 -0.16(-0.50%)
Mar 12, 2025 30.91 31.01 30.73 30.94 4,364 -0.15(-0.48%)
Mar 11, 2025 31.25 31.26 30.91 31.09 26,217 -0.10(-0.34%)
Mar 10, 2025 31.43 31.43 31.07 31.19 7,574 -0.38(-1.19%)
Mar 07, 2025 31.37 31.57 31.24 31.57 7,489 +0.09(+0.28%)
Mar 06, 2025 31.51 31.57 31.21 31.48 10,406 -0.17(-0.53%)
Mar 05, 2025 31.37 31.65 31.33 31.65 5,419 +0.24(+0.76%)
Mar 04, 2025 31.36 31.64 31.31 31.41 3,048 -0.23(-0.73%)
Mar 03, 2025 32.32 32.32 31.61 31.64 5,201 -0.58(-1.80%)
Feb 28, 2025 31.99 32.22 31.89 32.22 5,323 +0.27(+0.85%)
Feb 27, 2025 32.30 32.30 31.95 31.95 3,471 -0.37(-1.15%)
Feb 26, 2025 32.18 32.52 32.18 32.32 3,534 -0.12(-0.37%)
Feb 25, 2025 32.59 32.59 32.35 32.44 7,207 -0.12(-0.37%)
Feb 24, 2025 32.53 32.70 32.47 32.56 11,697 +0.00(+0.01%)
Feb 21, 2025 33.03 33.03 32.56 32.56 3,237 -0.42(-1.28%)
Feb 20, 2025 32.99 33.02 32.88 32.98 9,628 -0.03(-0.08%)
Feb 19, 2025 33.81 33.81 32.92 33.01 10,212 +0.01(+0.02%)
Feb 18, 2025 32.91 33.04 32.82 33.00 6,900 +0.27(+0.82%)
Feb 14, 2025 32.63 32.92 32.63 32.73 6,094 +0.05(+0.16%)
Feb 13, 2025 32.52 32.69 32.48 32.68 2,563 +0.21(+0.66%)
Feb 12, 2025 32.28 32.48 32.28 32.46 3,008 -0.11(-0.35%)
Feb 11, 2025 32.57 32.58 32.47 32.58 3,968 -0.05(-0.16%)
Feb 10, 2025 32.49 32.63 32.49 32.63 2,044 +0.06(+0.18%)
Feb 07, 2025 32.67 32.73 32.49 32.57 3,753 -0.21(-0.64%)
Feb 06, 2025 32.92 32.92 32.74 32.78 7,809 -0.04(-0.12%)
Feb 05, 2025 32.57 32.86 32.57 32.82 6,462 +0.32(+0.99%)
Feb 04, 2025 32.49 32.50 32.40 32.50 8,064 +0.17(+0.52%)
Feb 03, 2025 32.27 32.43 32.10 32.33 9,382 -0.36(-1.09%)
Jan 31, 2025 32.96 32.98 32.59 32.69 2,561 -0.25(-0.75%)
Jan 30, 2025 32.69 33.04 32.69 32.93 14,353 +0.23(+0.71%)
Jan 29, 2025 32.74 32.77 32.47 32.70 3,330 -0.20(-0.61%)
Jan 28, 2025 33.12 33.12 32.78 32.90 4,208 -0.28(-0.86%)
Jan 27, 2025 33.13 33.37 33.07 33.19 11,694 +0.03(+0.08%)
Jan 24, 2025 32.92 33.26 32.92 33.16 13,017 +0.29(+0.88%)
Jan 23, 2025 32.65 32.88 32.65 32.87 3,306 +0.14(+0.43%)
Jan 22, 2025 33.12 33.12 32.70 32.73 9,447 -0.36(-1.08%)
Jan 21, 2025 32.66 33.09 32.66 33.09 6,471 +0.67(+2.05%)
Jan 17, 2025 32.56 32.56 32.35 32.42 6,959 -0.02(-0.07%)
Jan 16, 2025 32.24 32.45 32.15 32.44 9,120 +0.19(+0.60%)
Jan 15, 2025 32.45 32.46 32.11 32.25 15,662 +0.34(+1.07%)
Jan 14, 2025 31.97 31.97 31.81 31.91 5,703 +0.24(+0.75%)
Jan 13, 2025 31.47 31.67 31.41 31.67 3,200 +0.01(+0.03%)
Jan 10, 2025 31.76 31.82 31.54 31.66 6,655 -0.61(-1.90%)
Jan 08, 2025 32.25 32.28 32.08 32.27 4,150 -0.13(-0.40%)
Jan 07, 2025 32.61 32.61 32.30 32.40 3,373 -0.31(-0.96%)
Jan 06, 2025 33.01 33.02 32.72 32.72 3,067 +0.13(+0.39%)
Jan 03, 2025 32.46 32.62 32.41 32.59 5,847 +0.23(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.