Dark

ACTV
LeaderShares Activist Leaders ETF
stock NYSE

Inactive

Oct 24, 2025

33.14USD-0.006%(0.00)852

Pre-market

0.00USD-100.000%(-33.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	33.150000	33.150000	33.080000	33.1430	-0.006%	852	0.000%
2025-10-23	33.080000	33.144900	33.075000	33.1449	-1.278%	280	-0.006%
2025-10-22	33.560100	33.574100	33.510000	33.5741	+0.001%	544	-1.284%
2025-10-21	33.560300	33.573700	33.560000	33.5737	-0.078%	3,560	-1.283%
2025-10-20	33.450000	33.600000	33.450000	33.6000	+0.039%	1,002	-1.360%
2025-10-17	33.300000	33.586800	33.250000	33.5868	+0.471%	3,668	-1.321%
2025-10-16	33.790000	33.790000	33.320000	33.4292	-0.726%	24,210	-0.856%
2025-10-15	33.510000	33.700000	33.420000	33.6738	+0.467%	3,329	-1.576%
2025-10-14	33.120000	33.660000	33.035000	33.5174	+0.136%	17,615	-1.117%
2025-10-13	33.400000	33.480000	33.400000	33.4720	+1.226%	13,033	-0.983%
2025-10-10	33.358800	33.358800	33.066500	33.0665	-2.644%	1,494	+0.231%
2025-10-09	33.900000	33.964600	33.850000	33.9646	-0.337%	663	-2.419%
2025-10-08	34.030000	34.079300	34.030000	34.0793	+0.524%	1,440	-2.747%
2025-10-07	34.110000	34.130000	33.850000	33.9018	-0.698%	12,403	-2.238%
2025-10-06	34.050000	34.140000	34.050000	34.1400	+0.427%	1,351	-2.920%
2025-10-03	34.080000	34.170000	33.870000	33.9950	+0.111%	7,279	-2.506%
2025-10-02	33.981100	34.010100	33.860000	33.9573	-0.100%	3,159	-2.398%
2025-10-01	33.920000	34.010000	33.920000	33.9913	+0.470%	9,683	-2.496%
2025-09-30	33.770000	33.832300	33.660000	33.8323	+0.286%	782	-2.037%
2025-09-29	33.720000	33.750000	33.720000	33.7357	+0.374%	662	-1.757%
2025-09-26	33.490000	33.620000	33.440000	33.6100	+0.754%	4,400	-1.389%
2025-09-25	33.380000	33.400000	33.340000	33.3585	-0.596%	1,959	-0.646%
2025-09-24	33.670000	33.670000	33.520400	33.5585	-0.314%	1,689	-1.238%
2025-09-23	33.876000	33.890000	33.650000	33.6642	-0.553%	2,853	-1.548%
2025-09-22	33.720000	33.851300	33.520000	33.8513	+0.056%	12,150	-2.092%
2025-09-19	33.740000	33.840000	33.690000	33.8322	+0.363%	3,411	-2.037%
2025-09-18	33.590000	33.730000	33.565000	33.7100	+0.660%	1,726	-1.682%
2025-09-17	33.540200	33.580000	33.350000	33.4890	-0.129%	1,401	-1.033%
2025-09-16	33.532100	33.532100	33.532100	33.5321	-0.029%	117	-1.160%
2025-09-15	33.541900	33.541900	33.541900	33.5419	+0.064%	306	-1.189%
2025-09-12	33.530000	33.540000	33.500000	33.5206	+0.196%	891	-1.126%
2025-09-11	33.340000	33.570000	33.340000	33.4550	+0.804%	1,151	-0.933%
2025-09-10	33.240000	33.240000	33.160000	33.1882	+0.266%	2,551	-0.136%
2025-09-09	33.130000	33.230100	33.100000	33.1000	-0.248%	1,834	+0.130%
2025-09-08	33.210000	33.210000	33.140000	33.1822	+0.081%	459	-0.118%
2025-09-05	33.280000	33.299900	33.050000	33.1552	+0.290%	1,000	-0.037%
2025-09-04	32.720000	33.059300	32.720000	33.0593	+0.656%	3,713	+0.253%
2025-09-03	32.800000	32.843900	32.590000	32.8439	+0.429%	2,056	+0.911%
2025-09-02	32.703700	32.703700	32.703700	32.7037	-0.839%	352	+1.343%
2025-08-29	32.935000	32.980300	32.935000	32.9803	-0.390%	593	+0.493%
2025-08-28	32.965000	33.109400	32.950000	33.1094	+0.698%	2,850	+0.101%
2025-08-27	32.800000	32.980100	32.800000	32.8800	-0.064%	2,868	+0.800%
2025-08-26	32.850000	32.901200	32.740000	32.9012	+0.153%	3,643	+0.735%
2025-08-25	32.918300	32.918300	32.850900	32.8509	-0.169%	573	+0.889%
2025-08-22	32.860000	32.906400	32.850000	32.9064	+1.387%	349	+0.719%
2025-08-21	32.530000	32.531700	32.380000	32.4561	-0.124%	4,034	+2.116%
2025-08-20	32.700000	32.700000	32.405000	32.4963	-0.756%	1,540	+1.990%
2025-08-19	32.820000	32.820000	32.710000	32.7440	-0.408%	1,040	+1.219%
2025-08-18	32.850000	32.878100	32.850000	32.8781	+0.086%	1,645	+0.806%
2025-08-15	32.864000	32.864000	32.750000	32.8499	-0.204%	3,702	+0.892%
2025-08-14	32.810000	32.917000	32.810000	32.9170	+0.326%	806	+0.687%
2025-08-13	32.820000	32.820000	32.740000	32.8100	+0.582%	1,068	+1.015%
2025-08-12	32.500000	32.620100	32.500000	32.6201	+1.214%	252	+1.603%
2025-08-11	32.330000	32.330000	32.135000	32.2289	-0.240%	1,525	+2.836%
2025-08-08	32.370000	32.370000	32.295000	32.3064	+0.266%	1,915	+2.590%
2025-08-07	32.190000	32.220600	32.190000	32.2206	-0.460%	630	+2.863%
2025-08-06	32.310000	32.410000	32.310000	32.3696	+0.700%	1,195	+2.389%
2025-08-05	32.140000	32.144500	32.030000	32.1445	-0.143%	832	+3.106%
2025-08-04	32.170000	32.250000	32.120000	32.1905	+0.978%	1,418	+2.959%
2025-08-01	31.840000	31.960000	31.720000	31.8787	-0.814%	13,445	+3.966%
2025-07-31	32.425000	32.590000	32.060000	32.1404	-0.394%	34,188	+3.119%
2025-07-30	32.440000	32.440000	32.250100	32.2675	-0.373%	4,462	+2.713%
2025-07-29	32.640000	32.640000	32.388300	32.3883	-0.733%	50,467	+2.330%
2025-07-28	32.749500	32.749500	32.585000	32.6273	-0.374%	2,351	+1.581%
2025-07-25	32.590000	32.749700	32.590000	32.7497	+0.464%	89,364	+1.201%
2025-07-24	32.590000	32.650000	32.590000	32.5986	-0.135%	1,149	+1.670%
2025-07-23	32.540000	32.642800	32.500000	32.6428	+1.065%	3,915	+1.532%
2025-07-22	32.145000	32.298800	32.145000	32.2988	+0.687%	2,056	+2.614%
2025-07-21	32.078300	32.078300	32.078300	32.0783	+0.069%	459	+3.319%
2025-07-18	32.180000	32.180000	31.985000	32.0561	-0.288%	7,573	+3.391%
2025-07-17	32.010000	32.180000	32.010000	32.1487	+0.692%	5,194	+3.093%
2025-07-16	31.800000	31.927900	31.600000	31.9279	+0.371%	4,603	+3.806%
2025-07-15	31.835000	31.910100	31.710000	31.8100	-0.604%	9,965	+4.191%
2025-07-14	31.940000	32.020000	31.850000	32.0033	+0.055%	2,169	+3.561%
2025-07-11	31.980000	32.000000	31.950000	31.9857	-0.675%	450	+3.618%
2025-07-10	32.160000	32.230100	32.160000	32.2030	+0.332%	2,518	+2.919%
2025-07-09	31.940000	32.096400	31.940000	32.0964	+0.519%	2,646	+3.261%
2025-07-08	31.820000	31.950100	31.820000	31.9307	+0.291%	2,256	+3.797%
2025-07-07	31.760000	31.840000	31.630000	31.8382	-0.988%	2,356	+4.098%
2025-07-03	32.100000	32.155800	32.100000	32.1558	+0.727%	453	+3.070%
2025-07-02	31.800000	31.923600	31.665000	31.9236	+0.458%	2,838	+3.820%
2025-07-01	31.510000	31.840000	31.510000	31.7780	+0.490%	2,946	+4.295%
2025-06-30	31.570000	31.623100	31.570000	31.6231	+0.294%	573	+4.806%
2025-06-27	31.490000	31.550000	31.245000	31.5303	+0.308%	2,324	+5.115%
2025-06-26	31.390000	31.433600	31.390000	31.4336	+0.578%	2,064	+5.438%
2025-06-25	31.280000	31.304900	31.200000	31.2531	-0.327%	10,474	+6.047%
2025-06-24	31.300000	31.390000	31.245000	31.3557	+0.888%	2,934	+5.700%
2025-06-23	30.850000	31.079700	30.850000	31.0797	+0.621%	1,454	+6.639%
2025-06-20	31.000000	31.000000	30.880000	30.8880	-0.091%	331	+7.301%
2025-06-18	31.010000	31.010000	30.916100	30.9161	-0.014%	602	+7.203%
2025-06-17	31.020000	31.065000	30.920000	30.9205	-0.667%	1,453	+7.188%
2025-06-16	31.120000	31.128000	31.110000	31.1280	+0.694%	695	+6.473%
2025-06-13	31.000000	31.130000	30.913500	30.9135	-1.172%	2,367	+7.212%
2025-06-12	31.110000	31.280000	31.110000	31.2800	+0.394%	3,731	+5.956%
2025-06-11	31.260000	31.280000	31.100000	31.1572	-0.322%	2,183	+6.373%
2025-06-10	31.190000	31.289900	31.190000	31.2580	+0.385%	3,875	+6.030%
2025-06-09	31.110000	31.210000	31.110000	31.1382	+0.068%	6,917	+6.438%
2025-06-06	31.090000	31.117100	30.960000	31.1171	+0.918%	694	+6.511%
2025-06-05	30.950000	31.060000	30.790000	30.8341	-0.374%	8,588	+7.488%
2025-06-04	30.860000	31.014500	30.860000	30.9500	-0.037%	2,247	+7.086%
2025-06-03	30.720000	30.969900	30.720000	30.9614	+0.589%	6,004	+7.046%
2025-06-02	30.610000	30.780000	30.610000	30.7800	+0.201%	2,396	+7.677%
2025-05-30	30.620000	30.740000	30.490000	30.7184	+0.219%	2,233	+7.893%
2025-05-29	30.730000	30.730000	30.570000	30.6512	+0.249%	3,167	+8.130%
2025-05-28	30.730000	30.730000	30.575000	30.5750	-0.385%	10,600	+8.399%
2025-05-27	30.400000	30.693300	30.400000	30.6933	+1.722%	2,607	+7.981%
2025-05-23	30.065000	30.229900	30.065000	30.1736	-0.429%	2,925	+9.841%
2025-05-22	30.270000	30.420000	30.250000	30.3036	-0.036%	11,190	+9.370%
2025-05-21	30.640000	30.675000	30.314400	30.3144	-1.570%	3,037	+9.331%
2025-05-20	30.800000	30.860000	30.710000	30.7979	-0.279%	4,384	+7.614%
2025-05-19	30.730000	30.884100	30.730000	30.8841	+0.116%	1,335	+7.314%
2025-05-16	30.690000	30.848400	30.690000	30.8484	+0.592%	2,540	+7.438%
2025-05-15	30.560000	30.700000	30.560000	30.6670	+0.314%	1,307	+8.074%
2025-05-14	30.534800	30.600000	30.510000	30.5709	-0.151%	3,852	+8.414%
2025-05-13	30.590000	30.659800	30.590000	30.6172	+0.203%	5,260	+8.250%
2025-05-12	30.770000	30.770000	30.410000	30.5551	+2.052%	1,684	+8.470%
2025-05-09	29.970000	30.015000	29.830000	29.9408	+0.029%	4,108	+10.695%
2025-05-08	29.960000	30.102186	29.821300	29.9321	+0.443%	8,470	+10.727%
2025-05-07	29.830000	29.830000	29.730000	29.8000	-0.395%	4,170	+11.218%
2025-05-06	29.840000	30.005000	29.840000	29.9183	-0.405%	5,841	+10.778%
2025-05-05	30.040000	30.210600	30.040000	30.0400	-0.464%	5,066	+10.330%
2025-05-02	30.220000	30.220000	30.140000	30.1800	+1.106%	5,374	+9.818%
2025-05-01	29.960000	30.003700	29.850000	29.8500	+0.136%	9,492	+11.032%
2025-04-30	29.450000	29.830000	29.265000	29.8094	+0.301%	4,858	+11.183%
2025-04-29	29.410000	29.790000	29.410000	29.7200	+0.270%	5,924	+11.517%
2025-04-28	29.620000	29.700000	29.430000	29.6400	+0.169%	17,484	+11.818%
2025-04-25	29.470000	29.610000	29.330000	29.5900	+0.226%	23,485	+12.007%
2025-04-24	29.250000	29.530000	29.230000	29.5233	+1.734%	2,428	+12.260%
2025-04-23	29.350000	29.440000	28.980300	29.0200	+1.045%	2,518	+14.207%
2025-04-22	28.450000	28.770000	28.450000	28.7200	+1.989%	10,743	+15.400%
2025-04-21	28.380000	28.380000	27.986000	28.1600	-1.810%	28,504	+17.695%
2025-04-17	28.660000	28.729900	28.660000	28.6792	+0.382%	1,342	+15.565%
2025-04-16	28.810000	28.970000	28.420000	28.5700	-1.617%	4,114	+16.006%
2025-04-15	29.110000	29.190000	28.985000	29.0395	-0.406%	7,009	+14.131%
2025-04-14	29.410000	29.410000	28.940000	29.1579	+0.814%	8,045	+13.667%
2025-04-11	28.410000	28.922600	28.410000	28.9226	+1.527%	4,954	+14.592%
2025-04-10	28.860000	28.860000	28.115000	28.4875	-2.287%	15,751	+16.342%
2025-04-09	27.320000	29.280000	27.290000	29.1544	+6.822%	126,727	+13.681%
2025-04-08	28.780000	28.780000	27.220000	27.2924	-2.108%	62,675	+21.437%
2025-04-07	27.040900	28.200000	27.040900	27.8800	-1.065%	23,880	+18.877%
2025-04-04	28.840000	28.840000	28.170000	28.1800	-4.894%	73,623	+17.612%
2025-04-03	29.890000	29.993800	29.630000	29.6300	-3.696%	20,069	+11.856%
2025-04-02	30.490000	30.840000	30.490000	30.7673	+0.891%	45,639	+7.722%
2025-04-01	30.410000	30.590000	30.200000	30.4957	+0.430%	58,969	+8.681%
2025-03-31	30.050000	30.490400	30.040000	30.3650	-0.016%	11,109	+9.149%
2025-03-28	30.860000	30.860000	30.290000	30.3700	-1.906%	42,846	+9.131%
2025-03-27	30.930000	31.130000	30.880100	30.9600	-0.193%	29,427	+7.051%
2025-03-26	31.163000	31.165000	30.915000	31.0200	-0.513%	120,486	+6.844%
2025-03-25	31.290000	31.320000	31.150000	31.1800	-0.064%	95,181	+6.296%
2025-03-24	31.830000	31.830000	30.580000	31.2000	-0.003%	111,556	+6.228%
2025-03-21	31.090000	31.200900	31.080000	31.2009	-0.513%	771,605	+6.224%
2025-03-20	31.360000	31.470100	31.330000	31.3619	-0.217%	5,000	+5.679%
2025-03-19	31.280000	31.430000	31.280000	31.4300	+0.544%	2,839	+5.450%
2025-03-18	31.250100	31.300000	31.250000	31.2600	-0.744%	2,512	+6.024%
2025-03-17	31.140000	31.565000	31.140000	31.4943	+1.452%	4,305	+5.235%
2025-03-14	30.954500	31.058400	30.890000	31.0434	+0.837%	1,922	+6.763%
2025-03-13	31.000400	31.000400	30.763200	30.7857	-0.501%	2,327	+7.657%
2025-03-12	30.905900	31.006400	30.728000	30.9407	-0.475%	4,364	+7.118%
2025-03-11	31.250000	31.260000	30.910000	31.0884	-0.336%	26,217	+6.609%
2025-03-10	31.430000	31.430000	31.070000	31.1931	-1.194%	7,574	+6.251%
2025-03-07	31.370000	31.570000	31.240000	31.5700	+0.283%	7,489	+4.983%
2025-03-06	31.510000	31.570000	31.215000	31.4808	-0.535%	10,406	+5.280%
2025-03-05	31.370000	31.650000	31.330000	31.6500	+0.764%	5,419	+4.717%
2025-03-04	31.360000	31.640000	31.311400	31.4100	-0.727%	3,048	+5.517%
2025-03-03	32.320000	32.320000	31.610000	31.6400	-1.800%	5,201	+4.750%
2025-02-28	31.993596	32.220000	31.891800	32.2200	+0.845%	5,323	+2.865%
2025-02-27	32.300000	32.300000	31.950000	31.9500	-1.153%	3,471	+3.734%
2025-02-26	32.180000	32.520000	32.180000	32.3226	-0.373%	3,534	+2.538%
2025-02-25	32.590000	32.590000	32.350000	32.4436	-0.372%	7,207	+2.156%
2025-02-24	32.530000	32.700000	32.470100	32.5647	+0.014%	11,697	+1.776%
2025-02-21	33.034600	33.034600	32.560000	32.5600	-1.279%	3,237	+1.791%
2025-02-20	32.990000	33.020000	32.880000	32.9818	-0.077%	9,628	+0.489%
2025-02-19	33.810000	33.810000	32.920000	33.0072	+0.021%	10,212	+0.411%
2025-02-18	32.910000	33.040000	32.819800	33.0002	+0.820%	6,900	+0.433%
2025-02-14	32.630000	32.916000	32.630000	32.7317	+0.165%	6,094	+1.257%
2025-02-13	32.520000	32.688900	32.480000	32.6778	+0.658%	2,563	+1.424%
2025-02-12	32.280000	32.479900	32.280000	32.4642	-0.350%	3,008	+2.091%
2025-02-11	32.570000	32.578300	32.471786	32.5783	-0.158%	3,968	+1.733%
2025-02-10	32.490000	32.630000	32.490000	32.6300	+0.184%	2,044	+1.572%
2025-02-07	32.670100	32.730000	32.490000	32.5700	-0.640%	3,753	+1.759%
2025-02-06	32.920000	32.920000	32.740000	32.7798	-0.122%	7,809	+1.108%
2025-02-05	32.570000	32.860000	32.570000	32.8200	+0.986%	6,462	+0.984%
2025-02-04	32.490000	32.500000	32.400000	32.4996	+0.525%	8,064	+1.980%
2025-02-03	32.270000	32.431100	32.100100	32.3300	-1.087%	9,382	+2.515%
2025-01-31	32.961600	32.975000	32.590600	32.6853	-0.755%	2,561	+1.400%
2025-01-30	32.690000	33.040000	32.690000	32.9338	+0.710%	14,353	+0.635%
2025-01-29	32.701700	32.701700	32.701700	32.7017	-0.608%	0	+1.349%
2025-01-28	33.120000	33.120000	32.780100	32.9016	-0.856%	4,208	+0.734%
2025-01-27	33.130000	33.370000	33.070000	33.1857	+0.077%	11,694	-0.129%
2025-01-24	32.920000	33.260000	32.920000	33.1603	+0.883%	13,017	-0.052%
2025-01-23	32.645000	32.880000	32.645000	32.8700	+0.428%	3,306	+0.831%
2025-01-22	33.120000	33.120000	32.700000	32.7300	-1.084%	9,447	+1.262%
2025-01-21	32.660000	33.088600	32.660000	33.0886	+2.054%	6,471	+0.164%
2025-01-17	32.565000	32.565000	32.350000	32.4227	-0.066%	6,959	+2.222%
2025-01-16	32.240000	32.450000	32.150000	32.4442	+0.602%	9,120	+2.154%
2025-01-15	32.450000	32.460000	32.110000	32.2500	+1.075%	15,662	+2.769%
2025-01-14	31.970000	31.970000	31.810000	31.9070	+0.751%	5,703	+3.874%
2025-01-13	31.470000	31.669100	31.410000	31.6691	+0.034%	3,200	+4.654%
2025-01-10	31.760000	31.820000	31.544600	31.6582	-1.904%	6,655	+4.690%
2025-01-08	32.250000	32.282900	32.080000	32.2728	-0.404%	4,150	+2.696%
2025-01-07	32.610000	32.610000	32.299208	32.4038	-0.960%	3,373	+2.281%
2025-01-06	33.007600	33.020000	32.717900	32.7179	+0.388%	3,067	+1.299%
2025-01-03	32.460100	32.621400	32.413400	32.5913	+0.702%	5,847	+1.693%
2025-01-02	32.728700	32.728700	32.331300	32.3641	-0.571%	5,194	+2.407%
2024-12-31	32.610000	32.750000	32.500000	32.5500	+0.173%	5,369	+1.822%
2024-12-30	32.053300	32.548900	32.053300	32.4939	-0.600%	7,419	+1.998%
2024-12-27	32.689900	32.689900	32.689900	32.6899	-0.410%	536	+1.386%
2024-12-26	32.530000	32.824600	32.530000	32.8246	+0.534%	5,880	+0.970%
2024-12-24	32.470000	32.650400	32.340000	32.6504	+0.894%	8,488	+1.509%
2024-12-23	32.170000	32.370000	32.170000	32.3612	-0.058%	3,626	+2.416%
2024-12-20	31.800000	32.500000	31.800000	32.3800	+0.566%	9,308	+2.356%
2024-12-19	32.280000	32.400000	32.000000	32.1977	-0.193%	6,146	+2.936%
2024-12-18	33.520000	33.520000	32.260000	32.2600	-3.338%	24,192	+2.737%
2024-12-17	33.475100	33.475100	33.260000	33.3739	-0.939%	11,788	-0.692%
2024-12-16	33.560000	33.890000	33.550000	33.6903	+0.491%	5,103	-1.625%
2024-12-13	33.461000	33.540000	33.370200	33.5257	-0.694%	2,319	-1.142%
2024-12-12	33.925600	33.925600	33.720900	33.7600	-0.793%	8,714	-1.828%
2024-12-11	33.940000	34.040000	33.940000	34.0297	-0.401%	36,182	-2.606%
2024-12-10	34.090000	34.370000	34.090000	34.1668	-0.678%	10,702	-2.996%
2024-12-09	34.660000	34.787700	34.400000	34.4000	+0.850%	6,295	-3.654%
2024-12-06	34.250000	34.250000	34.070000	34.1100	-0.616%	22,394	-2.835%
2024-12-05	34.530000	34.530000	34.321400	34.3214	-0.632%	7,965	-3.433%
2024-12-04	34.290000	34.539700	34.290000	34.5397	+0.734%	7,618	-4.044%
2024-12-03	34.235000	34.348500	34.155000	34.2880	-0.180%	6,372	-3.339%
2024-12-02	34.260000	34.650000	34.220000	34.3500	+0.571%	6,346	-3.514%
2024-11-29	34.400000	34.400000	34.155000	34.1550	+0.044%	15,856	-2.963%
2024-11-27	34.180000	34.210000	34.130000	34.1400	+0.530%	7,602	-2.920%
2024-11-26	33.990000	33.990000	33.710000	33.9600	-0.088%	36,051	-2.406%
2024-11-25	33.880000	34.280000	33.880000	33.9900	+1.599%	7,550	-2.492%
2024-11-22	33.370000	33.530000	33.370000	33.4549	+1.011%	24,779	-0.932%
2024-11-21	32.620000	33.120000	32.611000	33.1200	+2.285%	9,341	+0.069%
2024-11-20	32.113500	32.380000	32.100100	32.3800	+0.392%	9,073	+2.356%
2024-11-19	32.205000	32.300000	32.180000	32.2535	-0.514%	13,822	+2.758%
2024-11-18	32.740000	32.740000	32.390000	32.4200	-0.704%	3,830	+2.230%
2024-11-15	33.190000	33.190000	32.590000	32.6500	-1.737%	6,666	+1.510%
2024-11-14	33.450000	33.450000	33.227200	33.2272	-1.064%	4,958	-0.253%
2024-11-13	33.850000	33.990000	33.580100	33.5846	-0.109%	11,566	-1.315%
2024-11-12	33.910800	33.950000	33.550000	33.6214	-1.155%	13,145	-1.423%
2024-11-11	34.130000	34.190000	34.014100	34.0141	+0.407%	5,867	-2.561%
2024-11-08	33.580000	33.970000	33.580000	33.8762	+1.043%	7,856	-2.164%
2024-11-07	33.750000	33.820000	33.490000	33.5264	-1.219%	18,810	-1.144%
2024-11-06	33.670000	34.000700	33.660000	33.9400	+4.169%	9,853	-2.348%
2024-11-05	32.020000	32.581600	32.020000	32.5816	+1.722%	1,871	+1.723%
2024-11-04	32.200000	32.200000	32.020000	32.0300	-0.530%	3,740	+3.475%
2024-11-01	32.360000	32.420000	32.190000	32.2008	+0.127%	3,575	+2.926%
2024-10-31	32.480000	32.480000	32.160000	32.1600	-1.761%	924	+3.057%
2024-10-30	33.030000	33.070400	32.736600	32.7366	-1.128%	2,357	+1.241%
2024-10-29	33.223400	33.223400	33.070000	33.1100	-1.411%	6,804	+0.100%
2024-10-28	33.240000	33.645000	33.240000	33.5838	+1.554%	4,758	-1.313%
2024-10-25	33.440000	33.440000	33.070000	33.0700	-0.368%	5,740	+0.221%
2024-10-24	33.340000	33.340000	33.100000	33.1921	-0.604%	11,727	-0.148%
2024-10-23	33.500000	33.500000	33.250000	33.3938	-0.956%	5,545	-0.751%
2024-10-22	33.910000	33.910000	33.650000	33.7161	-1.050%	7,035	-1.700%
2024-10-21	34.657200	34.657200	34.073800	34.0738	-2.085%	1,868	-2.732%
2024-10-18	34.620000	34.800000	34.620000	34.7992	+0.727%	5,702	-4.759%
2024-10-17	34.540000	34.548000	34.490000	34.5480	-0.294%	2,438	-4.067%
2024-10-16	34.485000	34.650000	34.485000	34.6500	+1.573%	6,114	-4.349%
2024-10-15	33.990000	34.432200	33.990000	34.1134	+0.838%	5,145	-2.845%
2024-10-14	33.778000	33.830000	33.750000	33.8300	+0.478%	6,157	-2.031%
2024-10-11	33.620000	33.673400	33.620000	33.6689	+1.123%	2,821	-1.562%
2024-10-10	33.130000	33.354100	33.130000	33.2950	-0.487%	7,771	-0.457%
2024-10-09	33.570700	33.570700	33.435000	33.4579	+0.173%	4,557	-0.941%
2024-10-08	33.400000	33.540000	33.400000	33.4000	-0.181%	8,291	-0.769%
2024-10-07	33.640000	33.640000	33.220000	33.4607	-1.233%	5,361	-0.949%
2024-10-04	33.820100	33.878500	33.820100	33.8785	+1.798%	1,781	-2.171%
2024-10-03	33.390000	33.390000	33.171600	33.2800	-0.951%	3,726	-0.412%
2024-10-02	33.580000	33.610000	33.539100	33.5997	-0.063%	7,266	-1.359%
2024-10-01	33.700000	33.700000	33.590000	33.6209	-0.353%	3,176	-1.421%
2024-09-30	33.840000	33.840000	33.620000	33.7400	-0.424%	6,975	-1.769%
2024-09-27	34.100000	34.140000	33.760000	33.8838	+0.788%	3,315	-2.186%
2024-09-26	33.659600	33.710100	33.560000	33.6188	+1.844%	24,876	-1.415%
2024-09-25	33.490000	33.490000	33.010000	33.0100	-1.463%	4,230	+0.403%
2024-09-24	33.545000	33.620000	33.480000	33.5000	+0.329%	9,296	-1.066%
2024-09-23	33.380000	33.500000	33.380000	33.3900	-0.030%	9,575	-0.740%
2024-09-20	33.300000	33.564200	33.300000	33.4000	-0.920%	2,383	-0.769%
2024-09-19	33.810000	34.025000	33.681000	33.7100	+1.149%	9,497	-1.682%
2024-09-18	33.140000	33.845800	33.140000	33.3270	+0.518%	2,460	-0.552%
2024-09-17	33.120000	33.354000	33.050000	33.1553	+0.715%	7,020	-0.037%
2024-09-16	32.735000	32.990000	32.735000	32.9200	+0.920%	10,641	+0.677%
2024-09-13	32.630000	32.640000	32.491000	32.6200	+1.791%	9,226	+1.603%
2024-09-12	31.830000	32.105000	31.800000	32.0462	+1.006%	24,058	+3.423%
2024-09-11	31.570000	31.727100	31.180000	31.7271	+0.203%	2,126	+4.463%
2024-09-10	31.500000	31.662700	31.460800	31.6627	-0.400%	4,832	+4.675%
2024-09-09	32.000000	32.049000	31.770000	31.7900	-0.248%	6,616	+4.256%
2024-09-06	32.360000	32.360000	31.860000	31.8691	-1.790%	4,482	+3.997%
2024-09-05	32.720000	32.730000	32.450100	32.4501	-0.194%	4,006	+2.135%
2024-09-04	32.320000	32.670000	32.320000	32.5132	-0.116%	5,089	+1.937%
2024-09-03	32.850000	32.850000	32.470000	32.5509	-1.515%	6,316	+1.819%
2024-08-30	32.990000	33.051500	32.740700	33.0515	+0.522%	2,924	+0.277%
2024-08-29	32.880000	33.105300	32.780100	32.8800	+0.631%	13,193	+0.800%
2024-08-28	32.775000	32.830000	32.540000	32.6737	-0.778%	4,602	+1.436%
2024-08-27	32.880000	32.970000	32.850000	32.9300	-0.377%	7,460	+0.647%
2024-08-26	33.160000	33.160000	33.054500	33.0545	+0.168%	3,571	+0.268%
2024-08-23	32.420000	33.000000	32.420000	32.9990	+2.354%	20,543	+0.436%
2024-08-22	32.660000	32.660000	32.220000	32.2400	-1.150%	19,047	+2.801%
2024-08-21	32.340000	32.615000	32.330000	32.6150	+1.100%	11,084	+1.619%
2024-08-20	32.450000	32.450000	32.260000	32.2600	-0.830%	5,996	+2.737%
2024-08-19	32.200000	32.530000	32.200000	32.5300	+1.171%	7,567	+1.884%
2024-08-16	32.100000	32.160000	32.070000	32.1536	+0.136%	23,735	+3.077%
2024-08-15	32.020000	32.200000	31.995000	32.1100	+1.870%	13,589	+3.217%
2024-08-14	31.430000	31.550000	31.430000	31.5206	+0.746%	8,997	+5.147%
2024-08-13	30.940000	31.300000	30.940000	31.2873	+1.714%	4,008	+5.931%
2024-08-12	31.340000	31.340000	30.730000	30.7600	-2.737%	5,468	+7.747%
2024-08-09	31.640000	31.640000	31.520000	31.6257	-0.218%	2,468	+4.798%
2024-08-08	31.690000	31.780000	31.532500	31.6949	+0.587%	5,827	+4.569%
2024-08-07	32.150000	32.240000	31.510000	31.5100	-0.379%	5,087	+5.182%
2024-08-06	31.630000	32.010100	31.290000	31.6300	+0.604%	8,797	+4.783%
2024-08-05	31.270000	31.841200	31.270000	31.4400	-3.588%	11,353	+5.417%
2024-08-02	33.120000	33.120000	32.420000	32.6102	-3.190%	35,555	+1.634%
2024-08-01	34.340000	34.340000	33.460100	33.6846	-2.279%	3,621	-1.608%
2024-07-31	34.650000	34.900000	34.250000	34.4700	+0.372%	5,051	-3.850%
2024-07-30	34.140000	34.342200	34.140000	34.3422	+1.102%	5,972	-3.492%
2024-07-29	34.100000	34.100000	33.792000	33.9679	-0.241%	4,125	-2.428%
2024-07-26	33.440000	34.055100	33.440000	34.0500	+3.370%	9,737	-2.664%
2024-07-25	32.890000	33.280000	32.890000	32.9400	+1.042%	17,633	+0.616%
2024-07-24	33.140000	33.140000	32.600000	32.6004	-2.773%	10,329	+1.664%
2024-07-23	33.450000	33.625000	33.440000	33.5303	+0.031%	9,965	-1.155%
2024-07-22	33.330000	33.540000	33.080000	33.5200	+0.930%	14,748	-1.125%
2024-07-19	33.100000	33.211100	32.990000	33.2111	+0.154%	3,618	-0.205%
2024-07-18	33.860000	34.110000	33.130000	33.1600	-2.093%	12,989	-0.051%
2024-07-17	33.710000	34.033400	33.710000	33.8690	-0.297%	5,580	-2.144%
2024-07-16	33.260000	33.970000	33.260000	33.9700	+2.721%	72,241	-2.435%
2024-07-15	33.074000	33.168300	32.940000	33.0700	+0.606%	109,041	+0.221%
2024-07-12	32.780000	33.090000	32.780000	32.8708	+0.728%	6,409	+0.828%
2024-07-11	31.860000	32.633300	31.860000	32.6333	+3.086%	5,442	+1.562%
2024-07-10	31.660000	31.660000	31.460000	31.6564	+0.306%	8,668	+4.696%
2024-07-09	31.890000	31.900000	31.559900	31.5599	-1.089%	4,643	+5.016%
2024-07-08	31.990000	32.133000	31.901800	31.9073	+0.052%	6,186	+3.873%
2024-07-05	31.890000	31.890800	31.780000	31.8908	-0.311%	7,649	+3.927%
2024-07-03	31.970000	32.205000	31.970000	31.9904	+0.283%	7,535	+3.603%
2024-07-02	31.760000	31.960000	31.760000	31.9000	+0.168%	10,672	+3.897%
2024-07-01	32.210000	32.210000	31.740000	31.8466	-0.635%	5,096	+4.071%
2024-06-28	31.960000	32.050000	31.810000	32.0500	+0.677%	5,471	+3.410%
2024-06-27	31.810000	31.900000	31.680000	31.8345	-0.102%	5,956	+4.110%
2024-06-26	31.730000	31.890000	31.700000	31.8669	+0.242%	9,839	+4.004%
2024-06-25	32.280000	32.280000	31.790000	31.7900	-1.457%	7,739	+4.256%
2024-06-24	31.980000	32.419900	31.980000	32.2600	+0.967%	5,337	+2.737%
2024-06-21	31.816400	31.951000	31.740000	31.9510	+0.728%	5,722	+3.731%
2024-06-20	31.910000	31.933700	31.700000	31.7200	-0.190%	8,741	+4.486%
2024-06-18	31.780000	31.860000	31.720000	31.7804	-0.087%	11,426	+4.288%
2024-06-17	31.510000	31.830000	31.510000	31.8080	+0.702%	4,103	+4.197%
2024-06-14	31.480400	31.600000	31.387800	31.5862	-1.347%	2,248	+4.929%
2024-06-13	32.510000	32.510000	31.925000	32.0176	-1.435%	3,146	+3.515%
2024-06-12	32.790000	32.940000	32.483600	32.4836	+0.756%	8,568	+2.030%
2024-06-11	32.440000	32.440000	32.150000	32.2400	-1.039%	5,787	+2.801%
2024-06-10	32.550000	32.607200	32.310000	32.5786	-0.188%	7,164	+1.732%
2024-06-07	32.800000	32.800000	32.590000	32.6400	-1.094%	9,716	+1.541%
2024-06-06	33.060000	33.060000	32.890000	33.0010	-0.416%	7,486	+0.430%
2024-06-05	32.950000	33.138800	32.760000	33.1388	+0.880%	8,845	+0.013%
2024-06-04	33.150000	33.150000	32.835000	32.8498	-1.654%	4,762	+0.893%
2024-06-03	33.480000	33.550100	33.240000	33.4024	+0.334%	5,153	-0.777%
2024-05-31	32.960000	33.291300	32.960000	33.2913	+1.704%	3,746	-0.445%
2024-05-30	32.420000	32.765000	32.420000	32.7335	+1.124%	10,497	+1.251%
2024-05-29	32.590000	32.600000	32.360000	32.3698	-1.698%	7,107	+2.389%
2024-05-28	33.250000	33.250000	32.810000	32.9291	-0.802%	7,490	+0.650%
2024-05-24	33.200000	33.225000	33.195300	33.1953	+0.262%	2,318	-0.158%
2024-05-23	33.710000	33.710000	32.980000	33.1087	-1.246%	7,764	+0.104%
2024-05-22	33.770000	33.810000	33.467200	33.5266	-0.974%	5,147	-1.144%
2024-05-21	34.030000	34.030000	33.830000	33.8562	-0.453%	4,150	-2.107%
2024-05-20	34.200000	34.200000	34.010000	34.0104	-0.240%	2,823	-2.550%
2024-05-17	34.220000	34.230000	34.050000	34.0923	-0.640%	7,928	-2.784%
2024-05-16	34.200000	34.320000	34.200000	34.3119	+0.102%	5,315	-3.407%
2024-05-15	34.230000	34.320000	34.200000	34.2771	+0.903%	6,557	-3.309%
2024-05-14	33.760000	34.050000	33.760000	33.9703	+1.062%	9,456	-2.435%
2024-05-13	33.550000	33.850000	33.540000	33.6132	+0.263%	3,179	-1.399%
2024-05-10	33.540000	33.540000	33.440200	33.5250	-0.392%	5,274	-1.139%
2024-05-09	33.430000	33.657100	33.310000	33.6571	+0.126%	2,463	-1.527%
2024-05-08	33.570000	33.680000	33.530000	33.6146	-1.033%	9,856	-1.403%
2024-05-07	34.077000	34.188000	33.965400	33.9654	-0.058%	9,872	-2.421%
2024-05-06	34.030000	34.030000	33.907000	33.9850	+0.945%	3,450	-2.478%

.dark-mode .Qv4xWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv4xWM{ color: #333333; background-color: white; border: 2px solid #333333; }ACTVLeaderShares Activist Leaders ETFstock NYSE

ACTV
LeaderShares Activist Leaders ETF
stock NYSE