Get the Stockscreener App
26.66
0.76%
0.2016
After Hours:
26.63
-0.0288
-0.11%
Advent Convertible Bond Etf Stock (ACVT) Price History
The historical daily chart and data for Advent Convertible Bond Etf stock (ACVT), show that the latest closing stock price as of April 14, 2026, is $26.66.
- Advent Convertible Bond Etf all-time high stock price is $27.19, occurred on January 28, 2026.
- The lowest Advent Convertible Bond Etf stock price recorded was $0.00 on September 24, 2025. Since then, Advent Convertible Bond Etf's stock price has risen over to $26.66 now.
- The 52-week high stock price for ACVT is $27.19, representing a 2.01% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for ACVT is $25.27, indicating a -5.21% decrease from the current share price, occurred on May 06, 2025.
The table below shows more information about ACVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $26.66 | $26.63 | $0.0288 | 1,948.0 | +0.76% |
| Apr 13, 2026 | $26.46 | $26.46 | $0.00 | 11.00 | +0.72% |
| Apr 10, 2026 | $26.37 | $26.27 | $0.1013 | 5,704.0 | -0.33% |
| Apr 09, 2026 | $26.36 | $26.36 | $0.00 | 17.00 | -0.16% |
| Apr 08, 2026 | $26.40 | $26.40 | $0.00 | 3.00 | +0.91% |
| Apr 07, 2026 | $26.16 | $26.16 | $0.00 | 32.00 | -0.05% |
| Apr 06, 2026 | $26.21 | $26.17 | $0.04 | 5,754.0 | +0.26% |
| Apr 02, 2026 | $26.10 | $26.10 | $0.00 | 7.00 | -0.06% |
| Apr 01, 2026 | $26.12 | $26.12 | $0.00 | 11.00 | +0.39% |
| Mar 31, 2026 | $26.04 | $25.89 | $0.15 | 1,467.0 | +0.84% |
| Mar 30, 2026 | $25.82 | $25.77 | $0.05 | 1,315.0 | -0.07% |
| Mar 27, 2026 | $25.82 | $25.82 | $0.00 | 2.00 | -1.14% |
| Mar 26, 2026 | $26.20 | $26.12 | $0.0825 | 2,111.0 | -0.46% |
| Mar 25, 2026 | $26.24 | $26.23 | $0.0073 | 204.0 | +0.10% |
| Mar 24, 2026 | $26.21 | $26.21 | $0.00 | 7.00 | -0.20% |
| Mar 23, 2026 | $26.26 | $26.26 | $0.00 | 5.00 | +0.22% |
| Mar 20, 2026 | $26.21 | $26.21 | $0.00 | 2.00 | -0.94% |
| Mar 19, 2026 | $26.45 | $26.38 | $0.0741 | 1,005.0 | -0.15% |
| Mar 18, 2026 | $26.49 | $26.49 | $0.00 | 41.00 | -0.44% |
| Mar 17, 2026 | $26.61 | $26.61 | $0.00 | 2.00 | +0.43% |
Advent Convertible Bond Etf Stock (ACVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advent Convertible Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advent Convertible Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advent Convertible Bond Etf Stock (ACVT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $26.66 | $26.10 | $0.5553 | 15,435.0 | +2.47% |
| Mar, 2026 | $26.79 | $25.77 | $1.02 | 87,683.0 | -2.46% |
| Feb, 2026 | $26.91 | $26.57 | $0.3411 | 28,288.0 | -1.01% |
| Jan, 2026 | $27.19 | $26.80 | $0.3912 | 33,095.0 | +0.69% |
Advent Convertible Bond Etf Stock (ACVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.06 | $26.64 | $0.4162 | 11,341.0 | +0.27% |
| Nov, 2025 | $26.85 | $26.27 | $0.5887 | 3,687.0 | -0.26% |
| Oct, 2025 | $27.12 | $26.73 | $0.3936 | 5,741.0 | -0.30% |
| Sep, 2025 | $27.07 | $26.63 | $0.44 | 1,253.0 | +0.60% |
| Aug, 2025 | $26.76 | $26.15 | $0.6147 | 8,956.0 | +1.50% |
| Jul, 2025 | $26.50 | $26.06 | $0.445 | 23,664.0 | +0.85% |
| Jun, 2025 | $26.12 | $25.48 | $0.638 | 38,817.0 | +2.08% |
| May, 2025 | $25.84 | $25.27 | $0.575 | 607,997.0 | +0.00% |
0.17%
Cap:
|
Volume (24h):