Dark

ACTV
LeaderShares Activist Leaders ETF
stock NYSE ETF

At Close

Jul 25, 2025

32.75USD+0.464%(+0.15)89,364

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	32.590000	32.749700	32.590000	32.7497	+0.464%	89,364	0.000%
2025-07-24	32.590000	32.650000	32.590000	32.5986	-0.135%	1,149	+0.464%
2025-07-23	32.540000	32.642800	32.500000	32.6428	+1.065%	3,915	+0.327%
2025-07-22	32.145000	32.298800	32.145000	32.2988	+0.687%	2,056	+1.396%
2025-07-21	32.078300	32.078300	32.078300	32.0783	+0.069%	459	+2.093%
2025-07-18	32.180000	32.180000	31.985000	32.0561	-0.288%	7,573	+2.164%
2025-07-17	32.010000	32.180000	32.010000	32.1487	+0.692%	5,194	+1.869%
2025-07-16	31.800000	31.927900	31.600000	31.9279	+0.371%	4,603	+2.574%
2025-07-15	31.835000	31.910100	31.710000	31.8100	-0.604%	9,965	+2.954%
2025-07-14	31.940000	32.020000	31.850000	32.0033	+0.055%	2,169	+2.332%
2025-07-11	31.980000	32.000000	31.950000	31.9857	-0.675%	450	+2.389%
2025-07-10	32.160000	32.230100	32.160000	32.2030	+0.332%	2,518	+1.698%
2025-07-09	31.940000	32.096400	31.940000	32.0964	+0.519%	2,646	+2.035%
2025-07-08	31.820000	31.950100	31.820000	31.9307	+0.291%	2,256	+2.565%
2025-07-07	31.760000	31.840000	31.630000	31.8382	-0.988%	2,356	+2.863%
2025-07-03	32.100000	32.155800	32.100000	32.1558	+0.727%	453	+1.847%
2025-07-02	31.800000	31.923600	31.665000	31.9236	+0.458%	2,838	+2.588%
2025-07-01	31.510000	31.840000	31.510000	31.7780	+0.490%	2,946	+3.058%
2025-06-30	31.570000	31.623100	31.570000	31.6231	+0.294%	573	+3.563%
2025-06-27	31.490000	31.550000	31.245000	31.5303	+0.308%	2,324	+3.867%
2025-06-26	31.390000	31.433600	31.390000	31.4336	+0.578%	2,064	+4.187%
2025-06-25	31.280000	31.304900	31.200000	31.2531	-0.327%	10,474	+4.789%
2025-06-24	31.300000	31.390000	31.245000	31.3557	+0.888%	2,934	+4.446%
2025-06-23	30.850000	31.079700	30.850000	31.0797	+0.621%	1,454	+5.373%
2025-06-20	31.000000	31.000000	30.880000	30.8880	-0.091%	331	+6.027%
2025-06-18	31.010000	31.010000	30.916100	30.9161	-0.014%	602	+5.931%
2025-06-17	31.020000	31.065000	30.920000	30.9205	-0.667%	1,453	+5.916%
2025-06-16	31.120000	31.128000	31.110000	31.1280	+0.694%	695	+5.210%
2025-06-13	31.000000	31.130000	30.913500	30.9135	-1.172%	2,367	+5.940%
2025-06-12	31.110000	31.280000	31.110000	31.2800	+0.394%	3,731	+4.699%
2025-06-11	31.260000	31.280000	31.100000	31.1572	-0.322%	2,183	+5.111%
2025-06-10	31.190000	31.289900	31.190000	31.2580	+0.385%	3,875	+4.772%
2025-06-09	31.110000	31.210000	31.110000	31.1382	+0.068%	6,917	+5.175%
2025-06-06	31.090000	31.117100	30.960000	31.1171	+0.918%	694	+5.247%
2025-06-05	30.950000	31.060000	30.790000	30.8341	-0.374%	8,588	+6.213%
2025-06-04	30.860000	31.014500	30.860000	30.9500	-0.037%	2,247	+5.815%
2025-06-03	30.720000	30.969900	30.720000	30.9614	+0.589%	6,004	+5.776%
2025-06-02	30.610000	30.780000	30.610000	30.7800	+0.201%	2,396	+6.399%
2025-05-30	30.620000	30.740000	30.490000	30.7184	+0.219%	2,233	+6.613%
2025-05-29	30.730000	30.730000	30.570000	30.6512	+0.249%	3,167	+6.846%
2025-05-28	30.730000	30.730000	30.575000	30.5750	-0.385%	10,600	+7.113%
2025-05-27	30.400000	30.693300	30.400000	30.6933	+1.722%	2,607	+6.700%
2025-05-23	30.065000	30.229900	30.065000	30.1736	-0.429%	2,925	+8.538%
2025-05-22	30.270000	30.420000	30.250000	30.3036	-0.036%	11,190	+8.072%
2025-05-21	30.640000	30.675000	30.314400	30.3144	-1.570%	3,037	+8.033%
2025-05-20	30.800000	30.860000	30.710000	30.7979	-0.279%	4,384	+6.337%
2025-05-19	30.730000	30.884100	30.730000	30.8841	+0.116%	1,335	+6.041%
2025-05-16	30.690000	30.848400	30.690000	30.8484	+0.592%	2,540	+6.163%
2025-05-15	30.560000	30.700000	30.560000	30.6670	+0.314%	1,307	+6.791%
2025-05-14	30.534800	30.600000	30.510000	30.5709	-0.151%	3,852	+7.127%
2025-05-13	30.590000	30.659800	30.590000	30.6172	+0.203%	5,260	+6.965%
2025-05-12	30.770000	30.770000	30.410000	30.5551	+2.052%	1,684	+7.182%
2025-05-09	29.970000	30.015000	29.830000	29.9408	+0.029%	4,108	+9.382%
2025-05-08	29.960000	30.102186	29.821300	29.9321	+0.443%	8,470	+9.413%
2025-05-07	29.830000	29.830000	29.730000	29.8000	-0.395%	4,170	+9.898%
2025-05-06	29.840000	30.005000	29.840000	29.9183	-0.405%	5,841	+9.464%
2025-05-05	30.040000	30.210600	30.040000	30.0400	-0.464%	5,066	+9.020%
2025-05-02	30.220000	30.220000	30.140000	30.1800	+1.106%	5,374	+8.515%
2025-05-01	29.960000	30.003700	29.850000	29.8500	+0.136%	9,492	+9.714%
2025-04-30	29.450000	29.830000	29.265000	29.8094	+0.301%	4,858	+9.864%
2025-04-29	29.410000	29.790000	29.410000	29.7200	+0.270%	5,924	+10.194%
2025-04-28	29.620000	29.700000	29.430000	29.6400	+0.169%	17,484	+10.492%
2025-04-25	29.470000	29.610000	29.330000	29.5900	+0.226%	23,485	+10.678%
2025-04-24	29.250000	29.530000	29.230000	29.5233	+1.734%	2,428	+10.928%
2025-04-23	29.350000	29.440000	28.980300	29.0200	+1.045%	2,518	+12.852%
2025-04-22	28.450000	28.770000	28.450000	28.7200	+1.989%	10,743	+14.031%
2025-04-21	28.380000	28.380000	27.986000	28.1600	-1.810%	28,504	+16.299%
2025-04-17	28.660000	28.729900	28.660000	28.6792	+0.382%	1,342	+14.193%
2025-04-16	28.810000	28.970000	28.420000	28.5700	-1.617%	4,114	+14.630%
2025-04-15	29.110000	29.190000	28.985000	29.0395	-0.406%	7,009	+12.776%
2025-04-14	29.410000	29.410000	28.940000	29.1579	+0.814%	8,045	+12.318%
2025-04-11	28.410000	28.922600	28.410000	28.9226	+1.527%	4,954	+13.232%
2025-04-10	28.860000	28.860000	28.115000	28.4875	-2.287%	15,751	+14.962%
2025-04-09	27.320000	29.280000	27.290000	29.1544	+6.822%	126,727	+12.332%
2025-04-08	28.780000	28.780000	27.220000	27.2924	-2.108%	62,675	+19.996%
2025-04-07	27.040900	28.200000	27.040900	27.8800	-1.065%	23,880	+17.467%
2025-04-04	28.840000	28.840000	28.170000	28.1800	-4.894%	73,623	+16.216%
2025-04-03	29.890000	29.993800	29.630000	29.6300	-3.696%	20,069	+10.529%
2025-04-02	30.490000	30.840000	30.490000	30.7673	+0.891%	45,639	+6.443%
2025-04-01	30.410000	30.590000	30.200000	30.4957	+0.430%	58,969	+7.391%
2025-03-31	30.050000	30.490400	30.040000	30.3650	-0.016%	11,109	+7.853%
2025-03-28	30.860000	30.860000	30.290000	30.3700	-1.906%	42,846	+7.836%
2025-03-27	30.930000	31.130000	30.880100	30.9600	-0.193%	29,427	+5.781%
2025-03-26	31.163000	31.165000	30.915000	31.0200	-0.513%	120,486	+5.576%
2025-03-25	31.290000	31.320000	31.150000	31.1800	-0.064%	95,181	+5.034%
2025-03-24	31.830000	31.830000	30.580000	31.2000	-0.003%	111,556	+4.967%
2025-03-21	31.090000	31.200900	31.080000	31.2009	-0.513%	771,605	+4.964%
2025-03-20	31.360000	31.470100	31.330000	31.3619	-0.217%	5,000	+4.425%
2025-03-19	31.280000	31.430000	31.280000	31.4300	+0.544%	2,839	+4.199%
2025-03-18	31.250100	31.300000	31.250000	31.2600	-0.744%	2,512	+4.766%
2025-03-17	31.140000	31.565000	31.140000	31.4943	+1.452%	4,305	+3.986%
2025-03-14	30.954500	31.058400	30.890000	31.0434	+0.837%	1,922	+5.496%
2025-03-13	31.000400	31.000400	30.763200	30.7857	-0.501%	2,327	+6.380%
2025-03-12	30.905900	31.006400	30.728000	30.9407	-0.475%	4,364	+5.847%
2025-03-11	31.250000	31.260000	30.910000	31.0884	-0.336%	26,217	+5.344%
2025-03-10	31.430000	31.430000	31.070000	31.1931	-1.194%	7,574	+4.990%
2025-03-07	31.370000	31.570000	31.240000	31.5700	+0.283%	7,489	+3.737%
2025-03-06	31.510000	31.570000	31.215000	31.4808	-0.535%	10,406	+4.031%
2025-03-05	31.370000	31.650000	31.330000	31.6500	+0.764%	5,419	+3.475%
2025-03-04	31.360000	31.640000	31.311400	31.4100	-0.727%	3,048	+4.265%
2025-03-03	32.320000	32.320000	31.610000	31.6400	-1.800%	5,201	+3.507%
2025-02-28	31.993596	32.220000	31.891800	32.2200	+0.845%	5,323	+1.644%
2025-02-27	32.300000	32.300000	31.950000	31.9500	-1.153%	3,471	+2.503%
2025-02-26	32.180000	32.520000	32.180000	32.3226	-0.373%	3,534	+1.321%
2025-02-25	32.590000	32.590000	32.350000	32.4436	-0.372%	7,207	+0.943%
2025-02-24	32.530000	32.700000	32.470100	32.5647	+0.014%	11,697	+0.568%
2025-02-21	33.034600	33.034600	32.560000	32.5600	-1.279%	3,237	+0.583%
2025-02-20	32.990000	33.020000	32.880000	32.9818	-0.077%	9,628	-0.704%
2025-02-19	33.810000	33.810000	32.920000	33.0072	+0.021%	10,212	-0.780%
2025-02-18	32.910000	33.040000	32.819800	33.0002	+0.820%	6,900	-0.759%
2025-02-14	32.630000	32.916000	32.630000	32.7317	+0.165%	6,094	+0.055%
2025-02-13	32.520000	32.688900	32.480000	32.6778	+0.658%	2,563	+0.220%
2025-02-12	32.280000	32.479900	32.280000	32.4642	-0.350%	3,008	+0.879%
2025-02-11	32.570000	32.578300	32.471786	32.5783	-0.158%	3,968	+0.526%
2025-02-10	32.490000	32.630000	32.490000	32.6300	+0.184%	2,044	+0.367%
2025-02-07	32.670100	32.730000	32.490000	32.5700	-0.640%	3,753	+0.552%
2025-02-06	32.920000	32.920000	32.740000	32.7798	-0.122%	7,809	-0.092%
2025-02-05	32.570000	32.860000	32.570000	32.8200	+0.986%	6,462	-0.214%
2025-02-04	32.490000	32.500000	32.400000	32.4996	+0.525%	8,064	+0.770%
2025-02-03	32.270000	32.431100	32.100100	32.3300	-1.087%	9,382	+1.298%
2025-01-31	32.961600	32.975000	32.590600	32.6853	-0.755%	2,561	+0.197%
2025-01-30	32.690000	33.040000	32.690000	32.9338	+0.710%	14,353	-0.559%
2025-01-29	32.701700	32.701700	32.701700	32.7017	-0.608%	0	+0.147%
2025-01-28	33.120000	33.120000	32.780100	32.9016	-0.856%	4,208	-0.462%
2025-01-27	33.130000	33.370000	33.070000	33.1857	+0.077%	11,694	-1.314%
2025-01-24	32.920000	33.260000	32.920000	33.1603	+0.883%	13,017	-1.238%
2025-01-23	32.645000	32.880000	32.645000	32.8700	+0.428%	3,306	-0.366%
2025-01-22	33.120000	33.120000	32.700000	32.7300	-1.084%	9,447	+0.060%
2025-01-21	32.660000	33.088600	32.660000	33.0886	+2.054%	6,471	-1.024%
2025-01-17	32.565000	32.565000	32.350000	32.4227	-0.066%	6,959	+1.009%
2025-01-16	32.240000	32.450000	32.150000	32.4442	+0.602%	9,120	+0.942%
2025-01-15	32.450000	32.460000	32.110000	32.2500	+1.075%	15,662	+1.549%
2025-01-14	31.970000	31.970000	31.810000	31.9070	+0.751%	5,703	+2.641%
2025-01-13	31.470000	31.669100	31.410000	31.6691	+0.034%	3,200	+3.412%
2025-01-10	31.760000	31.820000	31.544600	31.6582	-1.904%	6,655	+3.448%
2025-01-08	32.250000	32.282900	32.080000	32.2728	-0.404%	4,150	+1.478%
2025-01-07	32.610000	32.610000	32.299208	32.4038	-0.960%	3,373	+1.067%
2025-01-06	33.007600	33.020000	32.717900	32.7179	+0.388%	3,067	+0.097%
2025-01-03	32.460100	32.621400	32.413400	32.5913	+0.702%	5,847	+0.486%
2025-01-02	32.728700	32.728700	32.331300	32.3641	-0.571%	5,194	+1.191%
2024-12-31	32.610000	32.750000	32.500000	32.5500	+0.173%	5,369	+0.614%
2024-12-30	32.053300	32.548900	32.053300	32.4939	-0.600%	7,419	+0.787%
2024-12-27	32.689900	32.689900	32.689900	32.6899	-0.410%	536	+0.183%
2024-12-26	32.530000	32.824600	32.530000	32.8246	+0.534%	5,880	-0.228%
2024-12-24	32.470000	32.650400	32.340000	32.6504	+0.894%	8,488	+0.304%
2024-12-23	32.170000	32.370000	32.170000	32.3612	-0.058%	3,626	+1.201%
2024-12-20	31.800000	32.500000	31.800000	32.3800	+0.566%	9,308	+1.142%
2024-12-19	32.280000	32.400000	32.000000	32.1977	-0.193%	6,146	+1.714%
2024-12-18	33.520000	33.520000	32.260000	32.2600	-3.338%	24,192	+1.518%
2024-12-17	33.475100	33.475100	33.260000	33.3739	-0.939%	11,788	-1.870%
2024-12-16	33.560000	33.890000	33.550000	33.6903	+0.491%	5,103	-2.792%
2024-12-13	33.461000	33.540000	33.370200	33.5257	-0.694%	2,319	-2.315%
2024-12-12	33.925600	33.925600	33.720900	33.7600	-0.793%	8,714	-2.993%
2024-12-11	33.940000	34.040000	33.940000	34.0297	-0.401%	36,182	-3.761%
2024-12-10	34.090000	34.370000	34.090000	34.1668	-0.678%	10,702	-4.148%
2024-12-09	34.660000	34.787700	34.400000	34.4000	+0.850%	6,295	-4.797%
2024-12-06	34.250000	34.250000	34.070000	34.1100	-0.616%	22,394	-3.988%
2024-12-05	34.530000	34.530000	34.321400	34.3214	-0.632%	7,965	-4.579%
2024-12-04	34.290000	34.539700	34.290000	34.5397	+0.734%	7,618	-5.182%
2024-12-03	34.235000	34.348500	34.155000	34.2880	-0.180%	6,372	-4.486%
2024-12-02	34.260000	34.650000	34.220000	34.3500	+0.571%	6,346	-4.659%
2024-11-29	34.400000	34.400000	34.155000	34.1550	+0.044%	15,856	-4.114%
2024-11-27	34.180000	34.210000	34.130000	34.1400	+0.530%	7,602	-4.072%
2024-11-26	33.990000	33.990000	33.710000	33.9600	-0.088%	36,051	-3.564%
2024-11-25	33.880000	34.280000	33.880000	33.9900	+1.599%	7,550	-3.649%
2024-11-22	33.370000	33.530000	33.370000	33.4549	+1.011%	24,779	-2.108%
2024-11-21	32.620000	33.120000	32.611000	33.1200	+2.285%	9,341	-1.118%
2024-11-20	32.113500	32.380000	32.100100	32.3800	+0.392%	9,073	+1.142%
2024-11-19	32.205000	32.300000	32.180000	32.2535	-0.514%	13,822	+1.538%
2024-11-18	32.740000	32.740000	32.390000	32.4200	-0.704%	3,830	+1.017%
2024-11-15	33.190000	33.190000	32.590000	32.6500	-1.737%	6,666	+0.305%
2024-11-14	33.450000	33.450000	33.227200	33.2272	-1.064%	4,958	-1.437%
2024-11-13	33.850000	33.990000	33.580100	33.5846	-0.109%	11,566	-2.486%
2024-11-12	33.910800	33.950000	33.550000	33.6214	-1.155%	13,145	-2.593%
2024-11-11	34.130000	34.190000	34.014100	34.0141	+0.407%	5,867	-3.717%
2024-11-08	33.580000	33.970000	33.580000	33.8762	+1.043%	7,856	-3.325%
2024-11-07	33.750000	33.820000	33.490000	33.5264	-1.219%	18,810	-2.317%
2024-11-06	33.670000	34.000700	33.660000	33.9400	+4.169%	9,853	-3.507%
2024-11-05	32.020000	32.581600	32.020000	32.5816	+1.722%	1,871	+0.516%
2024-11-04	32.200000	32.200000	32.020000	32.0300	-0.530%	3,740	+2.247%
2024-11-01	32.360000	32.420000	32.190000	32.2008	+0.127%	3,575	+1.705%
2024-10-31	32.480000	32.480000	32.160000	32.1600	-1.761%	924	+1.834%
2024-10-30	33.030000	33.070400	32.736600	32.7366	-1.128%	2,357	+0.040%
2024-10-29	33.223400	33.223400	33.070000	33.1100	-1.411%	6,804	-1.088%
2024-10-28	33.240000	33.645000	33.240000	33.5838	+1.554%	4,758	-2.484%
2024-10-25	33.440000	33.440000	33.070000	33.0700	-0.368%	5,740	-0.969%
2024-10-24	33.340000	33.340000	33.100000	33.1921	-0.604%	11,727	-1.333%
2024-10-23	33.500000	33.500000	33.250000	33.3938	-0.956%	5,545	-1.929%
2024-10-22	33.910000	33.910000	33.650000	33.7161	-1.050%	7,035	-2.866%
2024-10-21	34.657200	34.657200	34.073800	34.0738	-2.085%	1,868	-3.886%
2024-10-18	34.620000	34.800000	34.620000	34.7992	+0.727%	5,702	-5.890%
2024-10-17	34.540000	34.548000	34.490000	34.5480	-0.294%	2,438	-5.205%
2024-10-16	34.485000	34.650000	34.485000	34.6500	+1.573%	6,114	-5.484%
2024-10-15	33.990000	34.432200	33.990000	34.1134	+0.838%	5,145	-3.998%
2024-10-14	33.778000	33.830000	33.750000	33.8300	+0.478%	6,157	-3.193%
2024-10-11	33.620000	33.673400	33.620000	33.6689	+1.123%	2,821	-2.730%
2024-10-10	33.130000	33.354100	33.130000	33.2950	-0.487%	7,771	-1.638%
2024-10-09	33.570700	33.570700	33.435000	33.4579	+0.173%	4,557	-2.117%
2024-10-08	33.400000	33.540000	33.400000	33.4000	-0.181%	8,291	-1.947%
2024-10-07	33.640000	33.640000	33.220000	33.4607	-1.233%	5,361	-2.125%
2024-10-04	33.820100	33.878500	33.820100	33.8785	+1.798%	1,781	-3.332%
2024-10-03	33.390000	33.390000	33.171600	33.2800	-0.951%	3,726	-1.593%
2024-10-02	33.580000	33.610000	33.539100	33.5997	-0.063%	7,266	-2.530%
2024-10-01	33.700000	33.700000	33.590000	33.6209	-0.353%	3,176	-2.591%
2024-09-30	33.840000	33.840000	33.620000	33.7400	-0.424%	6,975	-2.935%
2024-09-27	34.100000	34.140000	33.760000	33.8838	+0.788%	3,315	-3.347%
2024-09-26	33.659600	33.710100	33.560000	33.6188	+1.844%	24,876	-2.585%
2024-09-25	33.490000	33.490000	33.010000	33.0100	-1.463%	4,230	-0.789%
2024-09-24	33.545000	33.620000	33.480000	33.5000	+0.329%	9,296	-2.240%
2024-09-23	33.380000	33.500000	33.380000	33.3900	-0.030%	9,575	-1.918%
2024-09-20	33.300000	33.564200	33.300000	33.4000	-0.920%	2,383	-1.947%
2024-09-19	33.810000	34.025000	33.681000	33.7100	+1.149%	9,497	-2.849%
2024-09-18	33.140000	33.845800	33.140000	33.3270	+0.518%	2,460	-1.732%
2024-09-17	33.120000	33.354000	33.050000	33.1553	+0.715%	7,020	-1.223%
2024-09-16	32.735000	32.990000	32.735000	32.9200	+0.920%	10,641	-0.517%
2024-09-13	32.630000	32.640000	32.491000	32.6200	+1.791%	9,226	+0.398%
2024-09-12	31.830000	32.105000	31.800000	32.0462	+1.006%	24,058	+2.195%
2024-09-11	31.570000	31.727100	31.180000	31.7271	+0.203%	2,126	+3.223%
2024-09-10	31.500000	31.662700	31.460800	31.6627	-0.400%	4,832	+3.433%
2024-09-09	32.000000	32.049000	31.770000	31.7900	-0.248%	6,616	+3.019%
2024-09-06	32.360000	32.360000	31.860000	31.8691	-1.790%	4,482	+2.763%
2024-09-05	32.720000	32.730000	32.450100	32.4501	-0.194%	4,006	+0.923%
2024-09-04	32.320000	32.670000	32.320000	32.5132	-0.116%	5,089	+0.727%
2024-09-03	32.850000	32.850000	32.470000	32.5509	-1.515%	6,316	+0.611%
2024-08-30	32.990000	33.051500	32.740700	33.0515	+0.522%	2,924	-0.913%
2024-08-29	32.880000	33.105300	32.780100	32.8800	+0.631%	13,193	-0.396%
2024-08-28	32.775000	32.830000	32.540000	32.6737	-0.778%	4,602	+0.233%
2024-08-27	32.880000	32.970000	32.850000	32.9300	-0.377%	7,460	-0.548%
2024-08-26	33.160000	33.160000	33.054500	33.0545	+0.168%	3,571	-0.922%
2024-08-23	32.420000	33.000000	32.420000	32.9990	+2.354%	20,543	-0.755%
2024-08-22	32.660000	32.660000	32.220000	32.2400	-1.150%	19,047	+1.581%
2024-08-21	32.340000	32.615000	32.330000	32.6150	+1.100%	11,084	+0.413%
2024-08-20	32.450000	32.450000	32.260000	32.2600	-0.830%	5,996	+1.518%
2024-08-19	32.200000	32.530000	32.200000	32.5300	+1.171%	7,567	+0.675%
2024-08-16	32.100000	32.160000	32.070000	32.1536	+0.136%	23,735	+1.854%
2024-08-15	32.020000	32.200000	31.995000	32.1100	+1.870%	13,589	+1.992%
2024-08-14	31.430000	31.550000	31.430000	31.5206	+0.746%	8,997	+3.899%
2024-08-13	30.940000	31.300000	30.940000	31.2873	+1.714%	4,008	+4.674%
2024-08-12	31.340000	31.340000	30.730000	30.7600	-2.737%	5,468	+6.468%
2024-08-09	31.640000	31.640000	31.520000	31.6257	-0.218%	2,468	+3.554%
2024-08-08	31.690000	31.780000	31.532500	31.6949	+0.587%	5,827	+3.328%
2024-08-07	32.150000	32.240000	31.510000	31.5100	-0.379%	5,087	+3.934%
2024-08-06	31.630000	32.010100	31.290000	31.6300	+0.604%	8,797	+3.540%
2024-08-05	31.270000	31.841200	31.270000	31.4400	-3.588%	11,353	+4.166%
2024-08-02	33.120000	33.120000	32.420000	32.6102	-3.190%	35,555	+0.428%
2024-08-01	34.340000	34.340000	33.460100	33.6846	-2.279%	3,621	-2.775%
2024-07-31	34.650000	34.900000	34.250000	34.4700	+0.372%	5,051	-4.991%
2024-07-30	34.140000	34.342200	34.140000	34.3422	+1.102%	5,972	-4.637%
2024-07-29	34.100000	34.100000	33.792000	33.9679	-0.241%	4,125	-3.586%
2024-07-26	33.440000	34.055100	33.440000	34.0500	+3.370%	9,737	-3.819%
2024-07-25	32.890000	33.280000	32.890000	32.9400	+1.042%	17,633	-0.578%
2024-07-24	33.140000	33.140000	32.600000	32.6004	-2.773%	10,329	+0.458%
2024-07-23	33.450000	33.625000	33.440000	33.5303	+0.031%	9,965	-2.328%
2024-07-22	33.330000	33.540000	33.080000	33.5200	+0.930%	14,748	-2.298%
2024-07-19	33.100000	33.211100	32.990000	33.2111	+0.154%	3,618	-1.389%
2024-07-18	33.860000	34.110000	33.130000	33.1600	-2.093%	12,989	-1.237%
2024-07-17	33.710000	34.033400	33.710000	33.8690	-0.297%	5,580	-3.305%
2024-07-16	33.260000	33.970000	33.260000	33.9700	+2.721%	72,241	-3.592%
2024-07-15	33.074000	33.168300	32.940000	33.0700	+0.606%	109,041	-0.969%
2024-07-12	32.780000	33.090000	32.780000	32.8708	+0.728%	6,409	-0.368%
2024-07-11	31.860000	32.633300	31.860000	32.6333	+3.086%	5,442	+0.357%
2024-07-10	31.660000	31.660000	31.460000	31.6564	+0.306%	8,668	+3.454%
2024-07-09	31.890000	31.900000	31.559900	31.5599	-1.089%	4,643	+3.770%
2024-07-08	31.990000	32.133000	31.901800	31.9073	+0.052%	6,186	+2.640%
2024-07-05	31.890000	31.890800	31.780000	31.8908	-0.311%	7,649	+2.693%
2024-07-03	31.970000	32.205000	31.970000	31.9904	+0.283%	7,535	+2.374%
2024-07-02	31.760000	31.960000	31.760000	31.9000	+0.168%	10,672	+2.664%
2024-07-01	32.210000	32.210000	31.740000	31.8466	-0.635%	5,096	+2.836%
2024-06-28	31.960000	32.050000	31.810000	32.0500	+0.677%	5,471	+2.183%
2024-06-27	31.810000	31.900000	31.680000	31.8345	-0.102%	5,956	+2.875%
2024-06-26	31.730000	31.890000	31.700000	31.8669	+0.242%	9,839	+2.770%
2024-06-25	32.280000	32.280000	31.790000	31.7900	-1.457%	7,739	+3.019%
2024-06-24	31.980000	32.419900	31.980000	32.2600	+0.967%	5,337	+1.518%
2024-06-21	31.816400	31.951000	31.740000	31.9510	+0.728%	5,722	+2.500%
2024-06-20	31.910000	31.933700	31.700000	31.7200	-0.190%	8,741	+3.246%
2024-06-18	31.780000	31.860000	31.720000	31.7804	-0.087%	11,426	+3.050%
2024-06-17	31.510000	31.830000	31.510000	31.8080	+0.702%	4,103	+2.961%
2024-06-14	31.480400	31.600000	31.387800	31.5862	-1.347%	2,248	+3.684%
2024-06-13	32.510000	32.510000	31.925000	32.0176	-1.435%	3,146	+2.287%
2024-06-12	32.790000	32.940000	32.483600	32.4836	+0.756%	8,568	+0.819%
2024-06-11	32.440000	32.440000	32.150000	32.2400	-1.039%	5,787	+1.581%
2024-06-10	32.550000	32.607200	32.310000	32.5786	-0.188%	7,164	+0.525%
2024-06-07	32.800000	32.800000	32.590000	32.6400	-1.094%	9,716	+0.336%
2024-06-06	33.060000	33.060000	32.890000	33.0010	-0.416%	7,486	-0.761%
2024-06-05	32.950000	33.138800	32.760000	33.1388	+0.880%	8,845	-1.174%
2024-06-04	33.150000	33.150000	32.835000	32.8498	-1.654%	4,762	-0.305%
2024-06-03	33.480000	33.550100	33.240000	33.4024	+0.334%	5,153	-1.954%
2024-05-31	32.960000	33.291300	32.960000	33.2913	+1.704%	3,746	-1.627%
2024-05-30	32.420000	32.765000	32.420000	32.7335	+1.124%	10,497	+0.049%
2024-05-29	32.590000	32.600000	32.360000	32.3698	-1.698%	7,107	+1.174%
2024-05-28	33.250000	33.250000	32.810000	32.9291	-0.802%	7,490	-0.545%
2024-05-24	33.200000	33.225000	33.195300	33.1953	+0.262%	2,318	-1.342%
2024-05-23	33.710000	33.710000	32.980000	33.1087	-1.246%	7,764	-1.084%
2024-05-22	33.770000	33.810000	33.467200	33.5266	-0.974%	5,147	-2.317%
2024-05-21	34.030000	34.030000	33.830000	33.8562	-0.453%	4,150	-3.268%
2024-05-20	34.200000	34.200000	34.010000	34.0104	-0.240%	2,823	-3.707%
2024-05-17	34.220000	34.230000	34.050000	34.0923	-0.640%	7,928	-3.938%
2024-05-16	34.200000	34.320000	34.200000	34.3119	+0.102%	5,315	-4.553%
2024-05-15	34.230000	34.320000	34.200000	34.2771	+0.903%	6,557	-4.456%
2024-05-14	33.760000	34.050000	33.760000	33.9703	+1.062%	9,456	-3.593%
2024-05-13	33.550000	33.850000	33.540000	33.6132	+0.263%	3,179	-2.569%
2024-05-10	33.540000	33.540000	33.440200	33.5250	-0.392%	5,274	-2.313%
2024-05-09	33.430000	33.657100	33.310000	33.6571	+0.126%	2,463	-2.696%
2024-05-08	33.570000	33.680000	33.530000	33.6146	-1.033%	9,856	-2.573%
2024-05-07	34.077000	34.188000	33.965400	33.9654	-0.058%	9,872	-3.579%
2024-05-06	34.030000	34.030000	33.907000	33.9850	+0.945%	3,450	-3.635%
2024-05-03	33.880000	33.890000	33.600000	33.6668	+0.971%	12,515	-2.724%
2024-05-02	33.130000	33.350000	33.085000	33.3430	+1.063%	3,249	-1.779%
2024-05-01	32.860000	33.385000	32.840000	32.9922	+0.415%	5,615	-0.735%
2024-04-30	33.190000	33.190000	32.856000	32.8560	-1.552%	4,193	-0.324%
2024-04-29	33.280000	33.373900	33.210000	33.3739	+1.090%	3,816	-1.870%
2024-04-26	33.030000	33.070000	33.013900	33.0139	+1.012%	1,642	-0.800%
2024-04-25	32.380000	32.695000	32.380000	32.6830	-0.608%	3,874	+0.204%
2024-04-24	32.920000	32.920000	32.670000	32.8829	-0.245%	4,077	-0.405%
2024-04-23	32.630000	33.105000	32.630000	32.9635	+0.485%	5,067	-0.649%
2024-04-22	32.650000	32.954200	32.650000	32.8044	+0.820%	3,904	-0.167%
2024-04-19	32.290000	32.730000	32.290000	32.5376	+0.346%	4,492	+0.652%
2024-04-18	32.400000	32.635100	32.360000	32.4255	+0.285%	8,618	+1.000%
2024-04-17	32.630000	32.710000	32.300000	32.3334	-0.395%	9,213	+1.288%
2024-04-16	32.600000	32.600000	32.340000	32.4617	-0.665%	7,008	+0.887%
2024-04-15	33.260000	33.260000	32.580000	32.6791	-1.175%	7,710	+0.216%
2024-04-12	33.480000	33.480000	32.960000	33.0675	-1.937%	18,689	-0.961%
2024-04-11	33.710000	33.800000	33.440000	33.7206	+0.449%	5,487	-2.879%
2024-04-10	33.610000	33.850000	33.497000	33.5700	-2.433%	7,790	-2.444%
2024-04-09	34.520000	34.520000	34.270000	34.4073	+0.252%	6,290	-4.818%
2024-04-08	34.210000	34.320900	34.130800	34.3209	+0.884%	6,262	-4.578%
2024-04-05	33.900000	34.120000	33.900000	34.0200	+0.220%	11,887	-3.734%
2024-04-04	34.560000	34.580000	33.890000	33.9453	-0.931%	4,603	-3.522%
2024-04-03	34.230000	34.350000	34.170000	34.2644	+0.071%	6,467	-4.421%
2024-04-02	34.480000	34.480000	34.170000	34.2400	-1.609%	19,949	-4.353%
2024-04-01	35.180000	35.180000	34.760100	34.8000	-0.948%	23,673	-5.892%
2024-03-28	35.160000	35.205000	35.089400	35.1330	+0.468%	6,149	-6.784%
2024-03-27	34.590700	34.969400	34.590700	34.9694	+2.550%	5,945	-6.348%
2024-03-26	34.253700	34.255000	34.100000	34.1000	+0.031%	4,583	-3.960%
2024-03-25	34.134000	34.170000	34.060000	34.0894	-0.031%	4,712	-3.930%
2024-03-22	34.480000	34.480000	34.090000	34.1000	-1.274%	6,870	-3.960%
2024-03-21	34.530000	34.630000	34.520000	34.5400	+0.837%	13,824	-5.183%
2024-03-20	33.590000	34.253200	33.590000	34.2532	+2.035%	4,425	-4.389%
2024-03-19	33.410000	33.630000	33.350000	33.5700	+0.539%	11,079	-2.444%
2024-03-18	33.560000	33.589900	33.390000	33.3900	-0.507%	13,064	-1.918%
2024-03-15	33.540000	33.670700	33.540000	33.5600	-0.088%	5,620	-2.414%
2024-03-14	33.540000	33.589400	33.377200	33.5894	-0.761%	2,019	-2.500%
2024-03-13	33.900000	34.070000	33.820000	33.8471	-0.097%	6,104	-3.242%
2024-03-12	33.850000	33.920000	33.570000	33.8800	+0.190%	3,839	-3.336%
2024-03-11	33.880000	33.920000	33.752500	33.8156	-0.396%	6,833	-3.152%
2024-03-08	34.010000	34.200000	33.950000	33.9500	+0.177%	4,568	-3.535%
2024-03-07	33.870000	33.890000	33.750000	33.8900	+0.993%	10,517	-3.365%
2024-03-06	33.550000	33.615000	33.410000	33.5567	+0.620%	5,143	-2.405%
2024-03-05	33.548200	33.590000	33.340000	33.3500	-0.507%	5,063	-1.800%
2024-03-04	33.620000	33.620000	33.460000	33.5200	-0.066%	3,479	-2.298%
2024-03-01	33.410000	33.579900	33.320000	33.5421	+0.516%	4,993	-2.362%
2024-02-29	33.360000	33.430000	33.180100	33.3700	-0.884%	7,815	-1.859%
2024-02-28	33.440000	33.800000	33.440000	33.6677	+0.212%	7,962	-2.727%
2024-02-27	33.520000	33.596500	33.460000	33.5965	+0.500%	2,647	-2.521%
2024-02-26	33.520000	33.520000	33.360000	33.4295	-0.009%	10,766	-2.034%
2024-02-23	33.280000	33.432500	33.280000	33.4325	+0.752%	3,715	-2.042%
2024-02-22	33.240000	33.270000	33.045900	33.1831	+0.464%	12,021	-1.306%
2024-02-21	32.960000	33.076000	32.889900	33.0300	-0.160%	8,551	-0.849%
2024-02-20	33.060000	33.140000	33.034600	33.0829	-0.592%	16,827	-1.007%
2024-02-16	33.350000	33.560000	33.224000	33.2800	-0.944%	8,933	-1.593%
2024-02-15	33.100000	33.597100	33.100000	33.5971	+1.716%	8,044	-2.522%
2024-02-14	32.831700	33.040000	32.792700	33.0304	+1.515%	6,571	-0.850%
2024-02-13	32.460000	32.710000	32.460000	32.5373	-2.669%	27,620	+0.653%
2024-02-12	33.390000	33.530000	33.390000	33.4297	+1.540%	5,774	-2.034%
2024-02-09	32.730000	32.960000	32.709900	32.9228	+0.288%	6,373	-0.526%
2024-02-08	32.530000	32.863600	32.530000	32.8282	+0.818%	6,481	-0.239%
2024-02-07	32.710000	32.720000	32.530000	32.5619	-0.657%	6,570	+0.577%
2024-02-06	32.538000	32.895000	32.538000	32.7772	+0.719%	37,794	-0.084%
2024-02-05	32.310000	32.580000	32.310000	32.5433	-1.264%	3,637	+0.634%
2024-02-02	32.750800	33.130000	32.750800	32.9600	-0.549%	19,763	-0.638%

.dark-mode .M1zLBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1zLBf{ color: #333333; background-color: white; border: 2px solid #333333; }ACTVLeaderShares Activist Leaders ETFstock NYSE ETF

ACTV
LeaderShares Activist Leaders ETF
stock NYSE ETF