Historical Stock Price
ACTV historical stock prices picture
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 November 29, 2021, ACTV opened at $37.13, traded as high as $37.32 and as low as $37.01, and closed at $37.06. Trading volume was a total of 7.60K shares. On November 30, 2021, ACTV opened at $36.16, traded as high as $36.28 and as low as $35.87, and closed at $36.07. Trading volume was a total of 4.70K shares. On December 01, 2021, ACTV opened at $36.91, traded as high as $37.03 and as low as $35.91, and closed at $35.91. Trading volume was a total of 4.10K shares. On December 02, 2021, ACTV opened at $35.95, traded as high as $37.12 and as low as $35.95, and closed at $36.98. Trading volume was a total of 3.70K shares. On December 03, 2021, ACTV opened at $36.70, traded as high as $36.80 and as low as $36.49, and closed at $36.69. Trading volume was a total of 3.70K shares.

ACTV Historical Stock Prices By Date:

ACTV historical cagr picture

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: 12/03/2021
Start price/share: $24.73
End price/share: $36.69
Starting shares: 404.32
Ending shares: 404.78
Dividends reinvested/share: $0.04
Total return: 48.53%
Average Annual Total Return: 43.22%
Starting investment: $10,000.00
Ending investment: $14,853.12
Years: 1.10
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/27/2020
End date: 12/03/2021
Start price/share: $24.73
End price/share: $36.69
Dividends collected/share: $0.04
Total return: 48.50%
Average Annual Total Return: 43.19%
Starting investment: $10,000.00
Ending investment: $14,849.70
Years: 1.10
Date Open High Low Close Volume
11/29/2021 $37.13 $37.32 $37.01 $37.06 7.60K
11/30/2021 $36.16 $36.28 $35.87 $36.07 4.70K
12/01/2021 $36.91 $37.03 $35.91 $35.91 4.10K
12/02/2021 $35.95 $37.12 $35.95 $36.98 3.70K
12/03/2021 $36.70 $36.80 $36.49 $36.69 3.70K
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.
Date Close
11/29/2021$37.06
11/30/2021$36.07
12/01/2021$35.91
12/02/2021$36.98
12/03/2021$36.69
ACTV is categorized under the Technology sector; below are some other companies in the same sector:

ACXM Historical Stock Prices
ADAT Historical Stock Prices
ADBE Historical Stock Prices
ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices

Email EnvelopeFree ACTV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACTV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.