Skip to main content
Advent Convertible Bond ETF (ACVT)
NYSEARCA: ACVT · Real-Time Price · USD
27.08
-0.11 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
27.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

ACVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0827.0827.0827.08--0.41%18
Apr 27, 202627.1627.1927.1627.1927.19-202
Apr 24, 202627.1927.1927.1927.1927.190.13%7
Apr 23, 202627.1527.1527.1527.1527.15-0.33%22
Apr 22, 202627.2627.2627.2427.2427.240.28%103
Apr 21, 202627.1727.1727.1727.1727.16-0.26%133
Apr 20, 202626.9827.2526.9827.2427.240.22%2,344
Apr 17, 202627.1827.1827.1827.1827.180.78%8
Apr 16, 202626.9726.9726.9726.9726.970.45%380
Apr 15, 202626.8526.8526.8526.8526.850.70%8
Apr 14, 202626.6326.6626.6326.6626.660.76%1,948
Apr 13, 202626.4626.4626.4626.4626.460.72%11
Apr 10, 202626.3626.3726.2726.2726.27-0.33%5,704
Apr 9, 202626.3626.3626.3626.3626.36-0.16%17
Apr 8, 202626.4026.4026.4026.4026.400.91%3
Apr 7, 202626.1626.1626.1626.1626.16-0.05%32
Apr 6, 202626.1726.2126.1726.1726.170.26%5,754
Apr 2, 202626.1026.1026.1026.1026.10-0.06%7
Apr 1, 202626.1226.1226.1226.1226.120.39%11
Mar 31, 202625.8926.0425.8926.0226.020.84%1,467
Mar 30, 202625.8025.8225.7725.8025.80-0.07%1,315
Mar 27, 202625.8225.8225.8225.8225.78-1.14%2
Mar 26, 202626.2026.2026.1226.1226.08-0.45%2,111
Mar 25, 202626.2326.2426.2326.2426.200.10%204
Mar 24, 202626.2126.2126.2126.2126.18-0.20%7
Mar 23, 202626.2626.2626.2626.2626.230.22%5
Mar 20, 202626.2126.2126.2126.2126.17-0.94%2
Mar 19, 202626.3826.4626.3826.4626.42-0.15%1,005
Mar 18, 202626.4926.4926.4926.4926.46-0.44%41
Mar 17, 202626.6126.6126.6126.6126.580.43%2
Mar 16, 202626.5026.5026.5026.5026.460.35%4
Mar 13, 202626.4126.4126.4126.4126.37-0.25%2
Mar 12, 202626.4726.4726.4726.4726.44-0.66%7
Mar 11, 202626.6526.6526.6526.6526.61-0.17%8
Mar 10, 202626.7926.7926.6926.6926.660.03%103
Mar 9, 202626.6926.6926.6926.6926.650.24%2
Mar 6, 202626.6526.6526.6226.6226.59-0.36%229
Mar 5, 202626.7426.7426.7126.7226.68-0.01%40,283
Mar 4, 202626.7226.7226.7226.7226.690.46%40,561
Mar 3, 202626.4826.6026.4826.6026.56-0.24%321
Mar 2, 202626.6626.6626.6626.6626.63-0.04%3
Feb 27, 202626.6926.6926.6726.6726.64-0.44%2,568
Feb 26, 202626.7926.7926.7926.7926.760.23%7
Feb 25, 202626.7526.7626.7326.7326.670.38%2,208
Feb 24, 202626.6326.6326.6326.6326.570.04%77
Feb 23, 202626.6226.6226.6226.6226.55-0.66%2
Feb 20, 202626.8326.8526.8026.8026.730.02%22,735
Feb 19, 202626.7926.7926.7926.7926.730.08%3
Feb 18, 202626.7726.7726.7726.7726.700.21%3
Feb 17, 202626.7126.7126.7126.7126.650.02%28
Feb 13, 202626.7126.7126.7126.7126.640.53%157
Feb 12, 202626.5726.5726.5726.5726.50-0.81%1
Feb 11, 202626.7826.7826.7826.7826.72-0.46%-
Feb 10, 202626.9126.9126.9126.9126.840.29%5
Feb 9, 202626.8326.8326.8326.8326.760.37%2
Feb 6, 202626.7326.7326.7326.7326.670.56%64
Feb 5, 202626.7026.7026.5826.5826.52-0.91%151
Feb 4, 202626.8126.8626.8126.8326.76-0.05%227
Feb 3, 202626.8426.8426.8426.8426.77-0.22%50
Feb 2, 202626.9026.9026.9026.9026.83-0.18%5
Jan 30, 202626.9526.9526.9526.9526.88-0.19%17
Jan 29, 202626.9127.0026.9127.0026.93-0.72%2,728
Jan 28, 202627.1027.1927.1027.1927.090.38%181
Jan 27, 202627.0627.0927.0627.0926.99-0.11%297
Jan 26, 202627.1027.1227.1027.1227.020.28%465
Jan 23, 202627.0527.0527.0527.0526.94-0.17%280
Jan 22, 202627.0927.0927.0927.0926.990.61%4
Jan 21, 202626.9326.9326.9326.9326.820.15%7
Jan 20, 202626.8926.8926.8926.8926.78-0.57%3
Jan 16, 202627.0527.0527.0427.0426.940.14%536
Jan 15, 202627.0027.0027.0027.0026.90-0.15%-
Jan 14, 202627.0527.0527.0527.0526.940.01%39
Jan 13, 202626.9727.0426.9727.0426.94-0.16%110
Jan 12, 202627.1127.1127.0727.0826.98-0.11%336
Jan 9, 202627.1227.1327.0727.1127.01-0.06%400
Jan 8, 202627.1327.1527.1127.1327.020.05%7,355
Jan 7, 202627.1227.1227.1227.1227.010.26%1
Jan 6, 202627.0227.0927.0227.0526.940.45%18,859
Jan 5, 202626.9626.9626.9326.9326.820.46%1,471
Jan 2, 202626.8026.8026.8026.8026.700.15%6
Dec 31, 202526.8326.8326.7626.7626.66-0.22%332
Dec 30, 202526.8226.8226.8226.8226.72-0.49%3
Dec 29, 202526.9626.9626.9626.9626.77-0.18%2
Dec 26, 202527.0027.0427.0027.0026.82-0.04%2,414
Dec 24, 202527.0227.0227.0227.0226.83-0.11%10
Dec 23, 202527.0627.0627.0227.0526.86-555
Dec 22, 202527.0527.0527.0527.0526.860.64%4
Dec 19, 202526.8726.8726.8726.8726.690.18%10
Dec 18, 202526.8326.8326.8326.8326.650.22%7
Dec 17, 202526.7726.7726.7726.7726.59-0.13%2
Dec 16, 202526.8026.8026.8026.8026.62-0.06%1
Dec 15, 202526.9126.9126.8226.8226.64-0.47%505
Dec 12, 202526.9526.9526.9526.9526.77-0.03%-
Dec 11, 202526.9526.9526.9526.9526.770.18%-
Dec 10, 202526.9826.9926.9126.9126.730.22%5,005
Dec 9, 202526.8526.8526.8526.8526.670.21%4
Dec 8, 202526.7926.7926.7926.7926.61-0.01%2
Dec 5, 202526.8026.8026.8026.8026.62-0.03%4
Dec 4, 202526.8026.8026.8026.8026.620.10%-
Dec 3, 202526.7826.7826.7826.7826.600.49%2