Skip to main content
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
26.79
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
26.79
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7926.7926.7926.80--0.03%4
Dec 4, 202526.8026.8026.8026.8026.800.10%-
Dec 3, 202526.7826.7826.7826.7826.780.49%2
Dec 2, 202526.7226.7226.6426.6426.64-0.13%213
Dec 1, 202526.6626.6826.6626.6826.68-0.26%2,598
Nov 28, 202526.7526.7526.7526.7526.720.25%1
Nov 26, 202526.6826.6826.6826.6826.65-0.09%1
Nov 25, 202526.7126.7126.7126.7126.670.60%3,000
Nov 24, 202526.5526.5526.5526.5526.510.49%1
Nov 21, 202526.4226.4226.4226.4226.380.58%-
Nov 20, 202526.2726.2726.2726.2726.23-0.19%2
Nov 19, 202526.3626.3626.3226.3226.28-0.22%382
Nov 18, 202526.3726.3726.3726.3726.34-0.22%11
Nov 17, 202526.4326.4326.4326.4326.40-0.38%2
Nov 14, 202526.5326.5326.5326.5326.50-0.37%8
Nov 13, 202526.7326.7326.6326.6326.60-0.83%108
Nov 12, 202526.8626.8626.8626.8626.820.05%-
Nov 11, 202526.8426.8426.8426.8426.810.49%-
Nov 10, 202526.7126.7126.7126.7126.680.47%141
Nov 7, 202526.5826.5826.5826.5826.55-0.23%2
Nov 6, 202526.6526.6526.6526.6526.610.05%6
Nov 5, 202526.6326.6326.6326.6326.600.03%-
Nov 4, 202526.6326.6326.6326.6326.59-0.50%17
Nov 3, 202526.7626.7626.7626.7626.72-0.23%5
Oct 31, 202526.8226.8226.8226.8226.760.02%2
Oct 30, 202526.8226.8226.8226.8226.75-0.49%-
Oct 29, 202526.9526.9526.9526.9526.88-0.49%-
Oct 28, 202527.0827.0827.0827.0827.01-0.15%3
Oct 27, 202527.1227.1227.1227.1227.050.28%5
Oct 24, 202527.0427.0427.0427.0426.980.16%2
Oct 23, 202527.0027.0027.0027.0026.93-0.02%-
Oct 22, 202527.0127.0127.0127.0126.94-0.31%59
Oct 21, 202527.0927.0927.0927.0927.020.37%-
Oct 20, 202526.9926.9926.9926.9926.920.35%-
Oct 17, 202526.9026.9026.9026.9026.83-0.09%-
Oct 16, 202526.9326.9326.8926.9226.85-0.04%751
Oct 15, 202526.9326.9326.9326.9326.860.52%2
Oct 14, 202526.8126.8526.7926.7926.73-0.19%426
Oct 13, 202526.8426.8426.8426.8426.770.43%401
Oct 10, 202526.7326.7326.7326.7326.66-0.81%4
Oct 9, 202526.9526.9526.9526.9526.88-0.03%-
Oct 8, 202526.9526.9526.9526.9526.890.13%-
Oct 7, 202526.9426.9426.9226.9226.85-0.38%2,750
Oct 6, 202527.0027.0227.0027.0226.960.17%302
Oct 3, 202527.0027.0026.9826.9826.910.30%1,000
Oct 2, 202526.9026.9026.9026.9026.830.10%32
Oct 1, 202526.8726.8726.8726.8726.80-0.11%2
Sep 30, 202526.9026.9026.9026.9026.79-0.16%-
Sep 29, 202526.9426.9426.9426.9426.840.08%-
Sep 26, 202526.9226.9226.9226.9226.82-0.05%-
Sep 25, 202526.9426.9426.9426.9426.83-0.15%-
Sep 24, 202526.9826.9826.9826.9826.87-0.26%6
Sep 23, 202527.0527.0527.0527.0526.940.09%4
Sep 22, 202527.0227.0227.0227.0226.910.09%25
Sep 19, 202527.0027.0027.0027.0026.89-0.18%-
Sep 18, 202527.0727.0727.0527.0526.940.54%500
Sep 17, 202526.9926.9926.9026.9026.79-0.16%100
Sep 16, 202526.9426.9426.9426.9426.830.36%-
Sep 15, 202526.8526.8526.8526.8526.74-0.30%-
Sep 12, 202526.9326.9326.9326.9326.82-0.09%1
Sep 11, 202526.9526.9526.9526.9526.840.24%141
Sep 10, 202526.8926.8926.8926.8926.780.10%-
Sep 9, 202526.8626.8626.8626.8626.75-0.12%15
Sep 8, 202526.8926.8926.8926.8926.780.12%4
Sep 5, 202526.8626.8626.8626.8626.750.35%-
Sep 4, 202526.7626.7626.7626.7626.660.22%2
Sep 3, 202526.7426.7426.7026.7026.600.07%309
Sep 2, 202526.6326.6926.6326.6926.58-0.20%152
Aug 29, 202526.7426.7426.7426.7426.61-0.09%-
Aug 28, 202526.7626.7726.7626.7726.640.15%2,903
Aug 27, 202526.7326.7326.7326.7326.600.30%25
Aug 26, 202526.6426.6426.6426.6426.52-0.17%7
Aug 25, 202526.7426.7426.6926.6926.56-0.07%243
Aug 22, 202526.6326.7126.6326.7126.581.00%100
Aug 21, 202526.4526.4526.4526.4526.320.02%-
Aug 20, 202526.4426.4426.4426.4426.32-0.18%-
Aug 19, 202526.4926.4926.4926.4926.36-0.04%-
Aug 18, 202526.4926.5026.4926.5026.370.02%246
Aug 15, 202526.4726.4926.4726.4926.370.17%100
Aug 14, 202526.4226.4526.4226.4526.33-0.21%411
Aug 13, 202526.5126.5126.5126.5126.380.68%10
Aug 12, 202526.2826.3326.2826.3326.200.55%150
Aug 11, 202526.2626.2626.1826.1826.06-0.10%383
Aug 8, 202526.2126.2126.2126.2126.08-0.10%1
Aug 7, 202526.2326.2326.2326.2326.110.28%-
Aug 6, 202526.1826.1826.1526.1626.03-0.37%4,003
Aug 5, 202526.2426.2626.2426.2626.13-0.25%500
Aug 4, 202526.3226.3226.3226.3226.200.29%15
Aug 1, 202526.2426.2426.2426.2426.12-0.38%1
Jul 31, 202526.4026.4026.3526.3526.18-0.28%800
Jul 30, 202526.4226.4226.4226.4226.25-0.04%141
Jul 29, 202526.4326.4326.4326.4326.26-0.28%-
Jul 28, 202526.5126.5126.5126.5126.340.20%16
Jul 25, 202526.4526.4526.4526.4526.280.05%-
Jul 24, 202526.4426.4426.4426.4426.27-0.08%-
Jul 23, 202526.4326.4626.4326.4626.290.02%1,796
Jul 22, 202526.4626.4626.4626.4626.290.17%-
Jul 21, 202526.4126.4126.4126.4126.240.15%819
Jul 18, 202526.3726.3726.3726.3726.200.02%84
Jul 17, 202526.3726.3726.3726.3726.200.42%-