Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,000.48
-997.23(-1.56%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

LeaderShares Activist Leaders ETF (ACTV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.01

+0.33

(+1.01%)

At close: 02:01PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	33.03	33.07	33.01	33.01	33.01	1,600
25 Apr 2024	32.38	32.69	32.38	32.68	32.68	3,900
24 Apr 2024	32.92	32.92	32.67	32.88	32.88	4,100
23 Apr 2024	32.63	33.10	32.63	32.96	32.96	5,100
22 Apr 2024	32.65	32.95	32.65	32.80	32.80	3,900
19 Apr 2024	32.29	32.73	32.29	32.54	32.54	4,500
18 Apr 2024	32.40	32.63	32.36	32.43	32.43	8,600
17 Apr 2024	32.63	32.71	32.30	32.33	32.33	9,200
16 Apr 2024	32.60	32.60	32.34	32.46	32.46	7,000
15 Apr 2024	33.26	33.26	32.58	32.68	32.68	7,700
12 Apr 2024	33.48	33.48	32.96	33.07	33.07	18,700
11 Apr 2024	33.71	33.80	33.44	33.72	33.72	5,500
10 Apr 2024	33.61	33.85	33.50	33.57	33.57	7,800
09 Apr 2024	34.52	34.52	34.27	34.41	34.41	6,300
08 Apr 2024	34.21	34.32	34.13	34.32	34.32	6,300
05 Apr 2024	33.90	34.12	33.90	34.02	34.02	11,900
04 Apr 2024	34.56	34.58	33.89	33.94	33.94	4,600
03 Apr 2024	34.23	34.35	34.17	34.26	34.26	6,500
02 Apr 2024	34.48	34.48	34.17	34.24	34.24	19,900
01 Apr 2024	35.18	35.18	34.76	34.80	34.80	23,700
28 Mar 2024	35.16	35.21	35.09	35.13	35.13	6,100
27 Mar 2024	34.59	34.97	34.59	34.97	34.97	5,900
26 Mar 2024	34.25	34.26	34.10	34.10	34.10	4,600
25 Mar 2024	34.13	34.17	34.06	34.09	34.09	4,700
22 Mar 2024	34.48	34.48	34.09	34.10	34.10	6,900
21 Mar 2024	34.53	34.63	34.52	34.54	34.54	13,800
20 Mar 2024	33.59	34.25	33.59	34.25	34.25	4,400
19 Mar 2024	33.41	33.63	33.35	33.57	33.57	11,100
18 Mar 2024	33.56	33.59	33.39	33.39	33.39	13,100
15 Mar 2024	33.54	33.67	33.54	33.56	33.56	5,600
14 Mar 2024	33.54	33.59	33.38	33.59	33.59	2,000
13 Mar 2024	33.90	34.07	33.82	33.85	33.85	6,100
12 Mar 2024	33.85	33.92	33.57	33.88	33.88	3,800
11 Mar 2024	33.88	33.92	33.75	33.82	33.82	6,800
08 Mar 2024	34.01	34.20	33.95	33.95	33.95	4,600
07 Mar 2024	33.87	33.89	33.75	33.89	33.89	10,500
06 Mar 2024	33.55	33.62	33.41	33.56	33.56	5,100
05 Mar 2024	33.55	33.59	33.34	33.35	33.35	5,100
04 Mar 2024	33.62	33.62	33.46	33.52	33.52	3,500
01 Mar 2024	33.41	33.58	33.32	33.54	33.54	5,000
29 Feb 2024	33.36	33.43	33.18	33.37	33.37	7,800
28 Feb 2024	33.44	33.80	33.44	33.67	33.67	8,000
27 Feb 2024	33.52	33.60	33.46	33.60	33.60	2,600
26 Feb 2024	33.52	33.52	33.36	33.43	33.43	10,800
23 Feb 2024	33.28	33.43	33.28	33.43	33.43	3,700
22 Feb 2024	33.24	33.27	33.05	33.18	33.18	12,000
21 Feb 2024	32.96	33.08	32.89	33.03	33.03	8,600
20 Feb 2024	33.06	33.14	33.03	33.08	33.08	16,800
16 Feb 2024	33.35	33.56	33.22	33.28	33.28	8,900
15 Feb 2024	33.10	33.60	33.10	33.60	33.60	8,000
14 Feb 2024	32.83	33.04	32.79	33.03	33.03	6,600
13 Feb 2024	32.46	32.71	32.46	32.54	32.54	27,600
12 Feb 2024	33.39	33.53	33.39	33.43	33.43	5,800
09 Feb 2024	32.73	32.96	32.71	32.92	32.92	6,400
08 Feb 2024	32.53	32.86	32.53	32.83	32.83	6,500
07 Feb 2024	32.71	32.72	32.53	32.56	32.56	6,600
06 Feb 2024	32.54	32.90	32.54	32.78	32.78	37,800
05 Feb 2024	32.31	32.58	32.31	32.54	32.54	3,600
02 Feb 2024	32.75	33.13	32.75	32.96	32.96	19,800
01 Feb 2024	32.78	33.17	32.58	33.14	33.14	9,500
31 Jan 2024	33.00	33.22	32.56	32.56	32.56	7,200
30 Jan 2024	33.05	33.20	33.05	33.13	33.13	9,700
29 Jan 2024	32.84	33.29	32.79	33.29	33.29	10,400
26 Jan 2024	32.89	33.07	32.85	32.88	32.88	7,500
25 Jan 2024	32.55	32.77	32.55	32.77	32.77	7,300
24 Jan 2024	32.98	32.98	32.42	32.43	32.43	5,000
23 Jan 2024	32.79	32.79	32.61	32.77	32.77	6,200
22 Jan 2024	32.55	32.93	32.55	32.88	32.88	15,700
19 Jan 2024	32.05	32.41	32.02	32.33	32.33	4,600
18 Jan 2024	31.96	31.99	31.73	31.98	31.98	10,000
17 Jan 2024	31.90	31.97	31.72	31.87	31.87	9,700
16 Jan 2024	32.12	32.16	32.03	32.15	32.15	13,000
12 Jan 2024	32.74	32.84	32.43	32.50	32.50	9,600
11 Jan 2024	32.92	32.92	32.42	32.57	32.57	8,600
10 Jan 2024	32.85	33.02	32.85	32.96	32.96	8,300
09 Jan 2024	33.07	33.12	32.96	33.03	33.03	5,000
08 Jan 2024	32.75	33.33	32.75	33.23	33.23	14,600
05 Jan 2024	32.55	32.95	32.55	32.76	32.76	9,100
04 Jan 2024	32.68	32.71	32.60	32.64	32.64	9,800
03 Jan 2024	33.22	33.22	32.60	32.65	32.65	6,200
02 Jan 2024	33.38	33.63	33.38	33.41	33.41	3,000
29 Dec 2023	33.62	33.62	33.38	33.38	33.38	4,900
28 Dec 2023	33.56	33.63	33.55	33.63	33.63	27,200
27 Dec 2023	33.56	33.63	33.41	33.49	33.49	6,300
26 Dec 2023	33.28	33.56	33.28	33.47	33.47	4,100
22 Dec 2023	33.12	33.38	33.00	33.15	33.15	24,900
21 Dec 2023	32.78	32.99	32.66	32.99	32.99	40,500
20 Dec 2023	33.10	33.25	32.49	32.49	32.49	66,300
20 Dec 2023	0.395 Dividend
19 Dec 2023	33.39	33.59	33.38	33.56	33.16	5,300
18 Dec 2023	33.08	33.09	32.85	32.99	32.61	6,200
15 Dec 2023	33.26	33.26	32.77	32.97	32.58	6,000
14 Dec 2023	33.52	33.52	33.19	33.22	32.83	3,700
13 Dec 2023	31.64	32.60	31.59	32.60	32.21	5,200
12 Dec 2023	31.53	31.78	31.51	31.68	31.31	7,500
11 Dec 2023	31.37	31.64	31.37	31.59	31.22	26,500
08 Dec 2023	31.29	31.40	31.24	31.36	30.99	27,300
07 Dec 2023	31.04	31.24	31.04	31.24	30.88	9,800
06 Dec 2023	31.32	31.33	31.01	31.03	30.66	8,000
05 Dec 2023	31.09	31.09	30.91	30.92	30.56	10,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,000.48-997.23(-1.56%)

CMC Crypto 2001,304.48-92.06(-6.59%)

LeaderShares Activist Leaders ETF (ACTV)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,000.48
-997.23(-1.56%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)