Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ACVT
Advent Convertible Bond ETF
stock NYSE ETF

At Close
Feb 20, 2026 3:52:04 PM EST
26.83USD0.000%(+26.83)22,735
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2026-02-20		26.830026.850026.795026.7950+0.022%22,7350.000%
2026-02-19		26.789126.789126.789126.7891+0.084%3+0.022%
2026-02-18		26.766726.766726.766726.7667+0.209%3+0.106%
2026-02-17		26.710926.710926.710926.7109+0.023%28+0.315%
2026-02-13		26.704726.704726.704726.7047+0.526%157+0.338%
2026-02-12		26.565026.565026.565026.5650-0.812%1+0.866%
2026-02-11		26.782426.782426.782426.7824-0.460%0+0.047%
2026-02-10		26.906126.906126.906126.9061+0.288%5-0.413%
2026-02-09		26.828826.828826.828826.8288+0.370%2-0.126%
2026-02-06		26.729926.729926.729926.7299+0.565%64+0.244%
2026-02-05		26.700026.700026.579726.5797-0.913%151+0.810%
2026-02-04		26.810026.860026.810026.8245-0.050%227-0.110%
2026-02-03		26.838026.838026.838026.8380-0.222%50-0.160%
2026-02-02		26.897826.897826.897826.8978-0.181%0-0.382%
2026-01-30		26.946626.946626.946626.9466-0.187%17-0.563%
2026-01-29		26.910026.997126.910026.9971-0.723%2,728-0.749%
2026-01-28		27.100027.193727.100027.1937+0.382%181-1.466%
2026-01-27		27.061427.090227.061427.0902-0.110%297-1.090%
2026-01-26		27.100027.120027.100027.1200+0.277%465-1.198%
2026-01-23		27.045227.045227.045227.0452-0.169%280-0.925%
2026-01-22		27.091027.091027.091027.0910+0.604%4-1.093%
2026-01-21		26.928326.928326.928326.9283+0.154%7-0.495%
2026-01-20		26.887026.887026.887026.8870-0.573%3-0.342%
2026-01-16		27.045027.045027.040027.0419+0.140%536-0.913%
2026-01-15		27.004227.004227.004227.0042-0.150%0-0.775%
2026-01-14		27.044927.044927.044927.0449+0.013%39-0.924%
2026-01-13		26.970027.041326.970027.0413-0.152%110-0.911%
2026-01-12		27.109827.109827.070027.0826-0.111%336-1.062%
2026-01-09		27.120027.130027.072827.1128-0.060%400-1.172%
2026-01-08		27.130027.150027.110027.1290+0.052%7,355-1.231%
2026-01-07		27.115027.115027.115027.1150+0.257%1-1.180%
2026-01-06		27.020027.090027.020027.0454+0.446%18,859-0.926%
2026-01-05		26.960026.960026.925426.9254+0.459%1,471-0.484%
2026-01-02		26.802526.802526.802526.8025+0.149%6-0.028%
2025-12-31		26.830026.830026.762526.7625-0.223%332+0.121%
2025-12-30		26.822326.822326.822326.8223-0.492%3-0.102%
2025-12-29		26.955026.955026.955026.9550-0.183%2-0.594%
2025-12-26		26.995027.040026.995027.0044-0.038%2,414-0.775%
2025-12-24		27.014727.014727.014727.0147-0.112%10-0.813%
2025-12-23		27.060027.060027.020027.04500.000%555-0.924%
2025-12-22		27.045027.045027.045027.0450+0.635%4-0.924%
2025-12-19		26.874426.874426.874426.8744+0.184%10-0.295%
2025-12-18		26.825026.825026.825026.8250+0.217%7-0.112%
2025-12-17		26.767026.767026.767026.7670-0.132%2+0.105%
2025-12-16		26.802526.802526.802526.8025-0.064%1-0.028%
2025-12-15		26.910026.910026.819726.8197-0.472%505-0.092%
2025-12-12		26.946926.946926.946926.9469-0.026%0-0.564%
2025-12-11		26.954026.954026.954026.9540+0.180%0-0.590%
2025-12-10		26.980026.990026.905526.9055+0.224%5,005-0.411%
2025-12-09		26.845526.845526.845526.8455+0.202%4-0.188%
2025-12-08		26.791426.791426.791426.7914-0.013%2+0.013%
2025-12-05		26.794826.794826.794826.7948-0.029%4+0.001%
2025-12-04		26.802726.802726.802726.8027+0.103%0-0.029%
2025-12-03		26.775026.775026.775026.7750+0.492%2+0.075%
2025-12-02		26.720026.720026.643826.6438-0.137%213+0.567%
2025-12-01		26.660026.680426.660026.6804-0.260%2,598+0.430%
2025-11-28		26.750026.750026.750026.7500+0.253%1+0.168%
2025-11-26		26.682426.682426.682426.6824-0.084%1+0.422%
2025-11-25		26.710026.710026.704926.7049+0.594%3,000+0.337%
2025-11-24		26.547226.547226.547226.5472+1.071%1+0.933%
2025-11-20		26.265926.265926.265926.2659-0.185%2+2.014%
2025-11-19		26.360026.360026.314626.3146-0.221%382+1.826%
2025-11-18		26.372926.372926.372926.3729-0.223%11+1.601%
2025-11-17		26.431826.431826.431826.4318-0.382%2+1.374%
2025-11-14		26.533226.533226.533226.5332-0.371%8+0.987%
2025-11-13		26.730026.730026.632026.6320-0.829%108+0.612%
2025-11-12		26.854626.854626.854626.8546+0.541%0-0.222%
2025-11-10		26.710026.710026.710026.7100+0.475%141+0.318%
2025-11-07		26.583626.583626.583626.5836-0.230%2+0.795%
2025-11-06		26.645026.645026.645026.6450+0.075%6+0.563%
2025-11-04		26.625026.625026.625026.6250-0.502%17+0.638%
2025-11-03		26.759426.759426.759426.7594-0.227%5+0.133%
2025-10-31		26.820326.820326.820326.8203+0.020%2-0.094%
2025-10-30		26.815026.815026.815026.8150-0.979%0-0.075%
2025-10-28		27.080027.080027.080027.0800-0.146%3-1.052%
2025-10-27		27.119727.119727.119727.1197+0.284%5-1.197%
2025-10-24		27.042827.042827.042827.0428+0.137%2-0.916%
2025-10-22		27.005727.005727.005727.0057+0.059%59-0.780%
2025-10-20		26.989826.989826.989826.9898+0.268%0-0.722%
2025-10-16		26.930026.930026.890026.9177-0.047%751-0.456%
2025-10-15		26.930326.930326.930326.9303+0.524%2-0.502%
2025-10-14		26.810026.850026.790026.7900-0.186%426+0.019%
2025-10-13		26.840026.840026.840026.8400+0.426%401-0.168%
2025-10-10		26.726126.726126.726126.7261-0.813%4+0.258%
2025-10-09		26.945226.945226.945226.9452-0.032%0-0.557%
2025-10-08		26.953726.953726.953726.9537+0.125%0-0.589%
2025-10-07		26.940026.940026.920026.9200-0.382%2,750-0.464%
2025-10-06		27.000027.023227.000027.0232+0.166%302-0.844%
2025-10-03		27.000027.000026.978326.9783+0.307%1,000-0.679%
2025-10-02		26.895626.895626.895626.8956+0.096%32-0.374%
2025-10-01		26.869826.869826.869826.8698-0.112%2-0.278%
2025-09-30		26.899826.899826.899826.8998-0.163%0-0.390%
2025-09-29		26.943726.943726.943726.9437+0.079%0-0.552%
2025-09-26		26.922426.922426.922426.9224-0.047%0-0.473%
2025-09-25		26.935026.935026.935026.9350-0.149%0-0.520%
2025-09-24		26.975226.975226.975226.9752-0.258%6-0.668%
2025-09-23		27.044927.044927.044927.0449+0.092%4-0.924%
2025-09-22		27.020027.020027.020027.0200+0.090%25-0.833%
2025-09-19		26.995626.995626.995626.9956-0.183%0-0.743%
2025-09-18		27.070027.070027.045027.0450+0.544%500-0.924%
2025-09-17		26.990026.990026.898726.8987-0.156%100-0.386%
2025-09-16		26.940626.940626.940626.9406+0.356%0-0.540%
2025-09-15		26.845026.845026.845026.8450-0.298%0-0.186%
2025-09-12		26.925226.925226.925226.9252-0.092%1-0.484%
2025-09-11		26.950026.950026.950026.9500+0.242%141-0.575%
2025-09-10		26.884926.884926.884926.8849+0.095%0-0.334%
2025-09-09		26.859426.859426.859426.8594-0.114%15-0.240%
2025-09-08		26.890026.890026.890026.8900+0.116%4-0.353%
2025-09-05		26.858826.858826.858826.8588+0.353%0-0.238%
2025-09-04		26.764326.764326.764326.7643+0.227%2+0.115%
2025-09-03		26.740026.740026.703726.7037+0.065%309+0.342%
2025-09-02		26.630026.686426.630026.6864-0.199%152+0.407%
2025-08-29		26.739526.739526.739526.7395-0.094%0+0.208%
2025-08-28		26.755026.764726.755026.7647+0.149%2,903+0.113%
2025-08-27		26.725026.725026.725026.7250+0.303%25+0.262%
2025-08-26		26.644426.644426.644426.6444-0.171%7+0.565%
2025-08-25		26.740026.740026.690026.6900-0.074%243+0.393%
2025-08-22		26.630026.709826.630026.7098+1.002%100+0.319%
2025-08-21		26.444726.444726.444726.4447+0.016%0+1.325%
2025-08-20		26.440626.440626.440626.4406-0.186%0+1.340%
2025-08-19		26.489926.489926.489926.4899-0.038%0+1.152%
2025-08-18		26.490026.500026.490026.5000+0.024%246+1.113%
2025-08-15		26.470026.493726.470026.4937+0.165%100+1.137%
2025-08-14		26.420826.450026.420826.4500-0.207%411+1.304%
2025-08-13		26.504826.504826.504826.5048+0.683%10+1.095%
2025-08-12		26.280026.325026.280026.3250+0.554%150+1.785%
2025-08-11		26.255026.255026.180026.1800-0.095%383+2.349%
2025-08-08		26.205026.205026.205026.2050-0.098%1+2.251%
2025-08-07		26.230626.230626.230626.2306+0.281%0+2.152%
2025-08-06		26.180026.180026.150026.1571-0.374%4,003+2.439%
2025-08-05		26.240026.255226.240026.2552-0.246%500+2.056%
2025-08-04		26.320026.320026.320026.3200+0.288%15+1.805%
2025-08-01		26.244326.244326.244326.2443-0.382%1+2.098%
2025-07-31		26.395026.395026.344926.3449-0.284%800+1.708%
2025-07-30		26.420026.420026.420026.4200-0.038%141+1.419%
2025-07-29		26.430026.430026.430026.4300-0.283%0+1.381%
2025-07-28		26.505026.505026.505026.5050+0.198%16+1.094%
2025-07-25		26.452626.452626.452626.4526+0.048%0+1.294%
2025-07-24		26.440026.440026.440026.4400-0.076%0+1.343%
2025-07-23		26.430026.460026.425026.4600+0.020%1,796+1.266%
2025-07-22		26.454626.454626.454626.4546+0.169%0+1.287%
2025-07-21		26.405026.410026.405026.4100+0.152%819+1.458%
2025-07-18		26.370026.370026.370026.3700+0.019%84+1.612%
2025-07-17		26.365026.365026.365026.3650+0.419%0+1.631%
2025-07-16		26.270026.270026.255026.2550-0.019%395+2.057%
2025-07-15		26.260126.260126.260126.2601+0.089%0+2.037%
2025-07-14		26.245026.245026.235026.2368-0.259%951+2.128%
2025-07-11		26.330226.330226.305026.3050-0.341%800+1.863%
2025-07-10		26.380026.395126.380026.3951+0.323%3,036+1.515%
2025-07-09		26.310026.340026.260026.3102+0.256%4,520+1.843%
2025-07-08		26.242926.242926.242926.2429+0.302%3+2.104%
2025-07-07		26.280026.280026.164026.1640-0.328%3,251+2.412%
2025-07-03		26.280026.295026.250026.2500+0.478%2,642+2.076%
2025-07-02		26.120026.130026.120026.1250+0.168%3,125+2.565%
2025-07-01		26.060026.120026.060026.0812-0.160%2,400+2.737%
2025-06-30		26.123026.123026.123026.1230+0.126%80+2.572%
2025-06-27		26.090026.090026.090026.0900+0.115%203+2.702%
2025-06-26		26.060026.060026.060026.0600+0.269%144+2.820%
2025-06-25		25.990025.990025.990025.9900-0.077%141+3.097%
2025-06-24		25.925026.010125.925026.0101+0.736%200+3.018%
2025-06-23		25.820025.820025.820025.8200-0.077%142+3.776%
2025-06-20		25.860025.860025.840025.8400+0.077%341+3.696%
2025-06-18		25.750025.830025.749925.8200+0.350%1,301+3.776%
2025-06-17		25.795025.795025.730025.7300-0.157%2,641+4.139%
2025-06-16		25.770525.770525.770525.7705+0.431%0+3.975%
2025-06-13		25.660025.660025.660025.6600-0.465%145+4.423%
2025-06-12		25.780025.780025.780025.7800-0.155%143+3.937%
2025-06-11		25.930025.930025.820025.8200-0.116%741+3.776%
2025-06-10		25.900025.900025.850025.8500+0.116%2,161+3.656%
2025-06-09		25.840025.870025.820025.8200+0.233%1,491+3.776%
2025-06-06		25.810025.810025.760025.7600+0.119%4,211+4.018%
2025-06-05		25.770025.780025.729425.7294-0.089%4,100+4.142%
2025-06-04		25.780025.780025.752325.7523+0.323%4,002+4.049%
2025-06-03		25.600025.680025.580025.6695+0.675%6,129+4.385%
2025-06-02		25.490025.520025.485025.4973-0.362%10,501+5.090%
2025-05-30		25.565025.590025.565025.5900-0.137%2,592+4.709%
2025-05-29		25.680025.680025.625025.6250-0.071%4,704+4.566%
2025-05-28		25.680025.680025.643225.6432-0.182%898+4.492%
2025-05-27		25.530025.700025.530025.6900+0.553%1,062+4.301%
2025-05-23		25.560025.600025.548625.5486+0.034%563+4.879%
2025-05-22		25.570025.580025.540025.5400-0.331%1,061+4.914%
2025-05-21		25.624925.624925.624925.6249-0.563%0+4.566%
2025-05-20		25.785525.785525.770025.7700-0.136%460+3.977%
2025-05-19		25.805025.820025.805025.8050-0.063%761+3.836%
2025-05-16		25.821325.821325.821325.8213+0.160%1+3.771%
2025-05-15		25.710025.780025.690025.7800-0.136%1,841+3.937%
2025-05-14		25.815125.815125.815125.8151-0.116%0+3.796%
2025-05-13		25.845025.845025.845025.8450+0.402%3+3.676%
2025-05-12		25.741425.741425.741425.7414+1.064%0+4.093%
2025-05-09		25.470425.470425.470425.4704+0.047%70,000+5.201%
2025-05-08		25.458525.458525.458525.4585+0.586%80,000+5.250%
2025-05-07		25.310325.310325.310325.3103+0.001%120,010+5.866%
2025-05-06		25.300025.310025.270025.3100-0.149%161,541+5.867%
2025-05-05		25.380025.380025.347725.3477-0.172%162,500+5.710%
2025-05-02		25.391425.391425.391425.3914+0.344%200,000+5.528%
2025-05-01		25.304325.304325.304325.3043+0.995%11+5.891%
2025-04-30		25.070025.070025.055025.05500.000%221,042+6.945%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC