Skip to main content
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.72
0.00 (-0.01%)
Mar 5, 2026, 4:00 PM EST - Market closed

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.7426.7426.7126.7226.72-0.01%40,283
Mar 4, 202626.7226.7226.7226.7226.720.46%40,561
Mar 3, 202626.4826.6026.4826.6026.60-0.24%321
Mar 2, 202626.6626.6626.6626.6626.66-0.04%3
Feb 27, 202626.6926.6926.6726.6726.67-0.44%2,568
Feb 26, 202626.7926.7926.7926.7926.790.23%7
Feb 25, 202626.7526.7626.7326.7326.700.38%2,208
Feb 24, 202626.6326.6326.6326.6326.600.04%77
Feb 23, 202626.6226.6226.6226.6226.59-0.66%2
Feb 20, 202626.8326.8526.8026.8026.770.02%22,735
Feb 19, 202626.7926.7926.7926.7926.760.08%3
Feb 18, 202626.7726.7726.7726.7726.740.21%3
Feb 17, 202626.7126.7126.7126.7126.680.02%28
Feb 13, 202626.7126.7126.7126.7126.680.53%157
Feb 12, 202626.5726.5726.5726.5726.54-0.81%1
Feb 11, 202626.7826.7826.7826.7826.75-0.46%-
Feb 10, 202626.9126.9126.9126.9126.880.29%5
Feb 9, 202626.8326.8326.8326.8326.800.37%2
Feb 6, 202626.7326.7326.7326.7326.700.56%64
Feb 5, 202626.7026.7026.5826.5826.55-0.91%151
Feb 4, 202626.8126.8626.8126.8326.80-0.05%227
Feb 3, 202626.8426.8426.8426.8426.81-0.22%50
Feb 2, 202626.9026.9026.9026.9026.87-0.18%5
Jan 30, 202626.9526.9526.9526.9526.92-0.19%17
Jan 29, 202626.9127.0026.9127.0026.97-0.72%2,728
Jan 28, 202627.1027.1927.1027.1927.130.38%181
Jan 27, 202627.0627.0927.0627.0927.02-0.11%297
Jan 26, 202627.1027.1227.1027.1227.050.28%465
Jan 23, 202627.0527.0527.0527.0526.98-0.17%280
Jan 22, 202627.0927.0927.0927.0927.020.61%4
Jan 21, 202626.9326.9326.9326.9326.860.15%7
Jan 20, 202626.8926.8926.8926.8926.82-0.57%3
Jan 16, 202627.0527.0527.0427.0426.970.14%536
Jan 15, 202627.0027.0027.0027.0026.94-0.15%-
Jan 14, 202627.0527.0527.0527.0526.980.01%39
Jan 13, 202626.9727.0426.9727.0426.97-0.16%110
Jan 12, 202627.1127.1127.0727.0827.01-0.11%336
Jan 9, 202627.1227.1327.0727.1127.05-0.06%400
Jan 8, 202627.1327.1527.1127.1327.060.05%7,355
Jan 7, 202627.1227.1227.1227.1227.050.26%1
Jan 6, 202627.0227.0927.0227.0526.980.45%18,859
Jan 5, 202626.9626.9626.9326.9326.860.46%1,471
Jan 2, 202626.8026.8026.8026.8026.740.15%6
Dec 31, 202526.8326.8326.7626.7626.70-0.22%332
Dec 30, 202526.8226.8226.8226.8226.76-0.49%3
Dec 29, 202526.9626.9626.9626.9626.81-0.18%2
Dec 26, 202527.0027.0427.0027.0026.86-0.04%2,414
Dec 24, 202527.0227.0227.0227.0226.87-0.11%10
Dec 23, 202527.0627.0627.0227.0526.90-555
Dec 22, 202527.0527.0527.0527.0526.900.64%4
Dec 19, 202526.8726.8726.8726.8726.730.18%10
Dec 18, 202526.8326.8326.8326.8326.680.22%7
Dec 17, 202526.7726.7726.7726.7726.62-0.13%2
Dec 16, 202526.8026.8026.8026.8026.66-0.06%1
Dec 15, 202526.9126.9126.8226.8226.68-0.47%505
Dec 12, 202526.9526.9526.9526.9526.80-0.03%-
Dec 11, 202526.9526.9526.9526.9526.810.18%-
Dec 10, 202526.9826.9926.9126.9126.760.22%5,005
Dec 9, 202526.8526.8526.8526.8526.700.21%4
Dec 8, 202526.7926.7926.7926.7926.65-0.01%2
Dec 5, 202526.8026.8026.8026.8026.65-0.03%4
Dec 4, 202526.8026.8026.8026.8026.660.10%-
Dec 3, 202526.7826.7826.7826.7826.630.49%2
Dec 2, 202526.7226.7226.6426.6426.50-0.13%213
Dec 1, 202526.6626.6826.6626.6826.54-0.26%2,598
Nov 28, 202526.7526.7526.7526.7526.570.25%1
Nov 26, 202526.6826.6826.6826.6826.51-0.09%1
Nov 25, 202526.7126.7126.7126.7126.530.60%3,000
Nov 24, 202526.5526.5526.5526.5526.370.49%1
Nov 21, 202526.4226.4226.4226.4226.240.58%-
Nov 20, 202526.2726.2726.2726.2726.09-0.19%2
Nov 19, 202526.3626.3626.3226.3226.14-0.22%382
Nov 18, 202526.3726.3726.3726.3726.20-0.22%11
Nov 17, 202526.4326.4326.4326.4326.26-0.38%2
Nov 14, 202526.5326.5326.5326.5326.36-0.37%8
Nov 13, 202526.7326.7326.6326.6326.46-0.83%108
Nov 12, 202526.8626.8626.8626.8626.680.05%-
Nov 11, 202526.8426.8426.8426.8426.660.49%-
Nov 10, 202526.7126.7126.7126.7126.530.47%141
Nov 7, 202526.5826.5826.5826.5826.41-0.23%2
Nov 6, 202526.6526.6526.6526.6526.470.05%6
Nov 5, 202526.6326.6326.6326.6326.450.03%-
Nov 4, 202526.6326.6326.6326.6326.45-0.50%17
Nov 3, 202526.7626.7626.7626.7626.58-0.23%5
Oct 31, 202526.8226.8226.8226.8226.610.02%2
Oct 30, 202526.8226.8226.8226.8226.61-0.49%-
Oct 29, 202526.9526.9526.9526.9526.74-0.49%-
Oct 28, 202527.0827.0827.0827.0826.87-0.15%3
Oct 27, 202527.1227.1227.1227.1226.910.28%5
Oct 24, 202527.0427.0427.0427.0426.830.16%2
Oct 23, 202527.0027.0027.0027.0026.79-0.02%-
Oct 22, 202527.0127.0127.0127.0126.80-0.31%59
Oct 21, 202527.0927.0927.0927.0926.880.37%-
Oct 20, 202526.9926.9926.9926.9926.780.35%-
Oct 17, 202526.9026.9026.9026.9026.69-0.09%-
Oct 16, 202526.9326.9326.8926.9226.71-0.04%751
Oct 15, 202526.9326.9326.9326.9326.720.52%2
Oct 14, 202526.8126.8526.7926.7926.58-0.19%426
Oct 13, 202526.8426.8426.8426.8426.630.43%401
Oct 10, 202526.7326.7326.7326.7326.52-0.81%4