MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACVT — Advent Convertible Bond ETF
NYSE ArcaAdvent Convertible Bond ETF
$28.23
+0.04(+0.13%)
- O
- 28.23
- H
- 28.28
- L
- 28.23
- V
- 1.36K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$28.23
Period Return+12.69%
Period High$28.88
Period Low$25.06
Avg Daily Volume4.9K
Total Trading Days357
ACVT — Historical OHLCV Price & Volume Table
Apr 30, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $28.23 | $28.28 | $28.23 | $28.23 | +$0.04 | +0.13% | 1,356 | $28.24 | $28.23 $28.28 |
| Sep 29, 2026 | $28.24 | $28.24 | $28.20 | $28.20 | $-0.14 | -0.48% | 131 | $28.26 | $28.20 $28.24 |
| Sep 28, 2026 | $28.31 | $28.42 | $28.31 | $28.33 | $-0.06 | -0.22% | 2,715 | $28.37 | $28.31 $28.42 |
| Sep 25, 2026 | $28.45 | $28.45 | $28.40 | $28.40 | $-0.03 | -0.11% | 2,621 | $28.45 | $28.40 $28.45 |
| Sep 24, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | $-0.01 | -0.05% | 17 | $28.38 | $28.43 $28.43 |
| Sep 23, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | $-0.13 | -0.44% | 46 | $28.51 | $28.44 $28.44 |
| Sep 22, 2026 | $28.63 | $28.63 | $28.54 | $28.57 | $-0.00 | +0.00% | 3,563 | $28.56 | $28.54 $28.63 |
| Sep 21, 2026 | $28.55 | $28.57 | $28.55 | $28.57 | +$0.14 | +0.48% | 1,212 | $28.56 | $28.55 $28.57 |
| Sep 18, 2026 | $28.45 | $28.45 | $28.43 | $28.43 | +$0.06 | +0.20% | 386 | $28.45 | $28.43 $28.45 |
| Sep 17, 2026 | $28.40 | $28.40 | $28.36 | $28.38 | +$0.09 | +0.32% | 217 | $28.38 | $28.36 $28.40 |
| Sep 16, 2026 | $28.37 | $28.37 | $28.28 | $28.29 | $-0.07 | -0.25% | 895 | $28.34 | $28.28 $28.37 |
| Sep 15, 2026 | $28.37 | $28.42 | $28.36 | $28.36 | $-0.17 | -0.61% | 1,170 | $28.39 | $28.36 $28.42 |
| Sep 14, 2026 | $28.53 | $28.53 | $28.53 | $28.53 | +$0.11 | +0.40% | 7 | $28.44 | $28.53 $28.53 |
| Sep 11, 2026 | $28.29 | $28.46 | $28.29 | $28.42 | +$0.09 | +0.33% | 4,745 | $28.39 | $28.29 $28.46 |
| Sep 10, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $-0.10 | -0.37% | 10 | $28.29 | $28.32 $28.32 |
| Sep 9, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | $-0.11 | -0.40% | 10 | $28.45 | $28.43 $28.43 |
| Sep 8, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | $-0.09 | -0.31% | 39 | $28.62 | $28.54 $28.54 |
| Sep 4, 2026 | $28.63 | $28.63 | $28.63 | $28.63 | $-0.06 | -0.21% | 22 | $28.61 | $28.63 $28.63 |
| Sep 3, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +$0.19 | +0.66% | 12 | $28.64 | $28.69 $28.69 |
| Sep 2, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | +$0.01 | +0.02% | 14 | $28.49 | $28.50 $28.50 |
| Sep 1, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | $-0.13 | -0.46% | 14 | $28.51 | $28.50 $28.50 |
| Aug 31, 2026 | $28.64 | $28.67 | $28.63 | $28.63 | $-0.10 | -0.34% | 1,279 | $28.65 | $28.63 $28.67 |
| Aug 28, 2026 | $28.73 | $28.73 | $28.73 | $28.73 | $-0.10 | -0.34% | 40 | $28.77 | $28.73 $28.73 |
| Aug 27, 2026 | $28.87 | $28.87 | $28.83 | $28.83 | +$0.04 | +0.13% | 177,180 | $28.85 | $28.83 $28.87 |
| Aug 26, 2026 | $28.79 | $28.79 | $28.79 | $28.79 | $-0.03 | -0.11% | 170,060 | $28.81 | $28.79 $28.79 |
| Aug 25, 2026 | $28.82 | $28.82 | $28.79 | $28.82 | +$0.03 | +0.11% | 2,517 | $28.82 | $28.79 $28.82 |
| Aug 24, 2026 | $28.78 | $28.88 | $28.77 | $28.79 | +$0.03 | +0.12% | 8,023 | $28.84 | $28.77 $28.88 |
| Aug 21, 2026 | $28.78 | $28.78 | $28.76 | $28.76 | +$0.07 | +0.24% | 8,695 | $28.77 | $28.76 $28.78 |
| Aug 20, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +$0.06 | +0.20% | 16 | $28.67 | $28.69 $28.69 |
| Aug 19, 2026 | $28.65 | $28.65 | $28.63 | $28.63 | +$0.11 | +0.40% | 367 | $28.65 | $28.63 $28.65 |