Historical Stock Price
| Home |
| Free Dividend Report |
| ACTV Dividend History |
| ACTV Historical Stock Prices |
| Preferred Stock Newsletter |
| ACTV Options Chain |
| Stock Message Boards |
Leadershares Activist Leaders Etf (ACTV) has the following price history information. Looking back at ACTV historical stock prices for the last five trading days, on May 31, 2023, ACTV opened at $29.51, traded as high as $29.51 and as low as $29.06, and closed at $29.28. Trading volume was a total of 6.00K shares. On June 01, 2023, ACTV opened at $29.22, traded as high as $29.63 and as low as $29.22, and closed at $29.42. Trading volume was a total of 7.20K shares. On June 02, 2023, ACTV opened at $30.03, traded as high as $30.37 and as low as $30.03, and closed at $30.36. Trading volume was a total of 11.60K shares. On June 05, 2023, ACTV opened at $30.19, traded as high as $30.24 and as low as $30.06, and closed at $30.06. Trading volume was a total of 18.30K shares. On June 06, 2023, ACTV opened at $29.93, traded as high as $30.45 and as low as $29.93, and closed at $30.35. Trading volume was a total of 7.60K shares.
ACTV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Leadershares Activist Leaders Etf shares, starting with a $10,000 purchase of ACTV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 10/27/2020 | ||
| End date: | 06/06/2023 | ||
| Start price/share: | $24.73 | ||
| End price/share: | $30.35 | ||
| Starting shares: | 404.32 | ||
| Ending shares: | 437.80 | ||
| Dividends reinvested/share: | $2.90 | ||
| Total return: | 32.86% | ||
| Average Annual Total Return: | 11.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,286.32 | ||
| Years: | 2.61 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/27/2020 | ||
| End date: | 06/06/2023 | ||
| Start price/share: | $24.73 | ||
| End price/share: | $30.35 | ||
| Dividends collected/share: | $2.90 | ||
| Total return: | 34.42% | ||
| Average Annual Total Return: | 12.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,442.27 | ||
| Years: | 2.61 | ||
 | |||||
| ACTV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/31/2023 | $29.51 | $29.51 | $29.06 | $29.28 | 6.00K |
| 06/01/2023 | $29.22 | $29.63 | $29.22 | $29.42 | 7.20K |
| 06/02/2023 | $30.03 | $30.37 | $30.03 | $30.36 | 11.60K |
| 06/05/2023 | $30.19 | $30.24 | $30.06 | $30.06 | 18.30K |
| 06/06/2023 | $29.93 | $30.45 | $29.93 | $30.35 | 7.60K |
|
| About Leadershares Activist Leaders Etf |
| Active Network is a provider of cloud-based Activity and Participant Management™ solutions serving a range of groups including business solutions, community activities, the public sector and outdoors and sports. Co.'s technology platform automates online registrations and streamlines other management functions. ActiveWorks, Co.'s organization-based cloud computing platform, is a back-office system that pulls customers' participant management, operational reporting, volunteer management, service and payment processing functions into one hosted system. Co. provides consulting and implementation services to certain customers to facilitate the adoption of its cloud computing applications. |
| ACTV Historical Closing Prices | |
| Date | Close |
| 05/31/2023 | $29.28 |
| 06/01/2023 | $29.42 |
| 06/02/2023 | $30.36 |
| 06/05/2023 | $30.06 |
| 06/06/2023 | $30.35 |
| Technology Historical Prices |
| ACTV is categorized under the Technology sector; below are some other companies in the same sector:
ACXM Historical Stock Prices
|
Free ACTV Email Alerts:
