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 September 06, 2024, ACTV opened at $32.36, traded as high as $32.36 and as low as $31.86, and closed at $31.87. Trading volume was a total of 4.50K shares. On September 09, 2024, ACTV opened at $32.00, traded as high as $32.05 and as low as $31.77, and closed at $31.79. Trading volume was a total of 6.60K shares. On September 10, 2024, ACTV opened at $31.50, traded as high as $31.66 and as low as $31.46, and closed at $31.66. Trading volume was a total of 4.80K shares. On September 11, 2024, ACTV opened at $31.57, traded as high as $31.73 and as low as $31.18, and closed at $31.73. Trading volume was a total of 2.10K shares. On September 12, 2024, ACTV opened at $31.83, traded as high as $32.10 and as low as $31.80, and closed at $32.05. Trading volume was a total of 24.10K 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: | 10/28/2020 | ||
| End date: | 09/12/2024 | ||
| Start price/share: | $24.07 | ||
| End price/share: | $32.05 | ||
| Starting shares: | 415.45 | ||
| Ending shares: | 455.33 | ||
| Dividends reinvested/share: | $3.30 | ||
| Total return: | 45.91% | ||
| Average Annual Total Return: | 10.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,592.74 | ||
| Years: | 3.88 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/28/2020 | ||
| End date: | 09/12/2024 | ||
| Start price/share: | $24.07 | ||
| End price/share: | $32.05 | ||
| Dividends collected/share: | $3.30 | ||
| Total return: | 46.83% | ||
| Average Annual Total Return: | 10.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,680.18 | ||
| Years: | 3.88 | ||
 | |||||
| ACTV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/06/2024 | $32.36 | $32.36 | $31.86 | $31.87 | 4.50K |
| 09/09/2024 | $32.00 | $32.05 | $31.77 | $31.79 | 6.60K |
| 09/10/2024 | $31.50 | $31.66 | $31.46 | $31.66 | 4.80K |
| 09/11/2024 | $31.57 | $31.73 | $31.18 | $31.73 | 2.10K |
| 09/12/2024 | $31.83 | $32.10 | $31.80 | $32.05 | 24.10K |
|
| 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 |
| 09/06/2024 | $31.87 |
| 09/09/2024 | $31.79 |
| 09/10/2024 | $31.66 |
| 09/11/2024 | $31.73 |
| 09/12/2024 | $32.05 |
| 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:
ACTV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.