AMEX, ACTV End of Day and Historical Stock Data [Leadershares Activist Leaders ETF]

29 Aug 2025

LAST: 32.98	CHANGE: 0.13	OPEN: 32.94	HIGH: 32.98	ASK: 0.00	VOLUME: 500
LAST: 32.98	CHG(%): 0.39	PREV: 33.11	LOW: 32.94	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	32.94	32.98	32.94	32.98	500
28 Aug 25	32.97	33.11	32.95	33.11	2.8K
27 Aug 25	32.80	32.98	32.80	32.88	2.8K
26 Aug 25	32.85	32.90	32.74	32.90	3.6K
25 Aug 25	32.92	32.92	32.85	32.85	500
22 Aug 25	32.86	32.91	32.85	32.91	300
21 Aug 25	32.53	32.53	32.38	32.46	4K
20 Aug 25	32.70	32.70	32.41	32.50	1.5K
19 Aug 25	32.82	32.82	32.71	32.74	1K
18 Aug 25	32.85	32.88	32.85	32.88	1.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

32.98