Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

LeaderShares Activist Leaders ETF (ACTV)

29.15
+1.86
+(6.82%)
At close: April 9 at 3:55:54 PM EDT
29.15
+0.04
+(0.15%)
After hours: April 9 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202527.3229.2827.2929.1529.15126,700
Apr 8, 202528.7828.7827.2227.2927.2962,700
Apr 7, 202527.0428.2027.0427.8827.8823,900
Apr 4, 202528.8428.8428.1728.1828.1873,600
Apr 3, 202529.8929.9929.6329.6329.6320,100
Apr 2, 202530.4930.8430.4930.7730.7745,600
Apr 1, 202530.4130.5930.2030.5030.5059,000
Mar 31, 202530.0530.4930.0430.3630.3611,100
Mar 28, 202530.8630.8630.2930.3730.3742,800
Mar 27, 202530.9331.1330.8830.9630.9629,400
Mar 26, 202531.1631.1730.9231.0231.02120,500
Mar 25, 202531.2931.3231.1531.1831.1895,200
Mar 24, 202531.8331.8330.5831.2031.20111,600
Mar 21, 202531.0931.2031.0831.2031.20771,600
Mar 20, 202531.3631.4731.3331.3631.365,000
Mar 19, 202531.2831.4331.2831.4331.432,800
Mar 18, 202531.2531.3031.2531.2631.262,500
Mar 17, 202531.1431.5731.1431.4931.494,300
Mar 14, 202530.9531.0630.8931.0431.041,900
Mar 13, 202531.0031.0030.7630.7930.792,300
Mar 12, 202530.9131.0130.7330.9430.944,400
Mar 11, 202531.2531.2630.9131.0931.0926,200
Mar 10, 202531.4331.4331.0731.1931.197,600
Mar 7, 202531.3731.5731.2431.5731.577,500
Mar 6, 202531.5131.5731.2231.4831.4810,400
Mar 5, 202531.3731.6531.3331.6531.655,400
Mar 4, 202531.3631.6431.3131.4131.413,000
Mar 3, 202532.3232.3231.6131.6431.645,200
Feb 28, 202531.9932.2231.8932.2232.225,300
Feb 27, 202532.3032.3031.9531.9531.953,500
Feb 26, 202532.1832.5232.1832.3232.323,500
Feb 25, 202532.5932.5932.3532.4432.447,200
Feb 24, 202532.5332.7032.4732.5632.5611,700
Feb 21, 202533.0333.0332.5632.5632.563,200
Feb 20, 202532.9933.0232.8832.9832.989,600
Feb 19, 202533.8133.8132.9233.0133.0110,200
Feb 18, 202532.9133.0432.8233.0033.006,900
Feb 14, 202532.6332.9232.6332.7332.736,100
Feb 13, 202532.5232.6932.4832.6832.682,600
Feb 12, 202532.2832.4832.2832.4632.463,000
Feb 11, 202532.5732.5832.4732.5832.584,000
Feb 10, 202532.4932.6332.4932.6332.632,000
Feb 7, 202532.6732.7332.4932.5732.573,800
Feb 6, 202532.9232.9232.7432.7832.787,800
Feb 5, 202532.5732.8632.5732.8232.826,500
Feb 4, 202532.4932.5032.4032.5032.508,100
Feb 3, 202532.2732.4332.1032.3332.339,400
Jan 31, 202532.9632.9732.5932.6932.692,600
Jan 30, 202532.6933.0432.6932.9332.9314,400
Jan 29, 202532.7432.7732.4732.7032.703,300
Jan 28, 202533.1233.1232.7832.9032.904,200
Jan 27, 202533.1333.3733.0733.1933.1911,700
Jan 24, 202532.9233.2632.9233.1633.1613,000
Jan 23, 202532.6532.8832.6532.8732.873,300
Jan 22, 202533.1233.1232.7032.7332.739,400
Jan 21, 202532.6633.0932.6633.0933.096,500
Jan 17, 202532.5632.5632.3532.4232.427,000
Jan 16, 202532.2432.4532.1532.4432.449,100
Jan 15, 202532.4532.4632.1132.2532.2515,700
Jan 14, 202531.9731.9731.8131.9131.915,700
Jan 13, 202531.4731.6731.4131.6731.673,200
Jan 10, 202531.7631.8231.5531.6631.666,700
Jan 8, 202532.2532.2832.0832.2732.274,200
Jan 7, 202532.6132.6132.3032.4032.403,400
Jan 6, 202533.0133.0232.7232.7232.723,100
Jan 3, 202532.4632.6232.4132.5932.595,800
Jan 2, 202532.7332.7332.3332.3632.365,200
Dec 31, 202432.6132.7532.5032.5532.555,400
Dec 30, 202432.0532.5532.0532.4932.497,400
Dec 27, 202432.6932.6932.6932.6932.69500
Dec 26, 202432.5332.8332.5332.8332.835,900
Dec 24, 202432.4732.6532.3432.6532.658,500
Dec 23, 202432.1732.3732.1732.3632.363,600
Dec 20, 2024 0.26 Dividend
Dec 20, 202431.8032.5031.8032.3832.389,300
Dec 19, 202432.2832.4032.0032.2031.946,100
Dec 18, 202433.5233.5232.2632.2632.0024,200
Dec 17, 202433.4733.4733.2633.3733.1011,800
Dec 16, 202433.5633.8933.5533.6933.425,100
Dec 13, 202433.4633.5433.3733.5333.252,300
Dec 12, 202433.9333.9333.7233.7633.498,700
Dec 11, 202433.9434.0433.9434.0333.7536,200
Dec 10, 202434.0934.3734.0934.1733.8910,700
Dec 9, 202434.6634.7934.4034.4034.126,300
Dec 6, 202434.2534.2534.0734.1133.8322,400
Dec 5, 202434.5334.5334.3234.3234.048,000
Dec 4, 202434.2934.5434.2934.5434.267,600
Dec 3, 202434.2434.3534.1534.2934.016,400
Dec 2, 202434.2634.6534.2234.3534.076,300
Nov 29, 202434.4034.4034.1534.1533.8815,900
Nov 27, 202434.1834.2134.1334.1433.867,600
Nov 26, 202433.9933.9933.7133.9633.6836,100
Nov 25, 202433.8834.2833.8833.9933.717,600
Nov 22, 202433.3733.5333.3733.4633.1824,800
Nov 21, 202432.6233.1232.6133.1232.859,300
Nov 20, 202432.1132.3832.1032.3832.129,100
Nov 19, 202432.2132.3032.1832.2531.9913,800
Nov 18, 202432.7432.7432.3932.4232.163,800
Nov 15, 202433.1933.1932.5932.6532.396,700
Nov 14, 202433.4533.4533.2333.2332.965,000
Nov 13, 202433.8533.9933.5833.5833.3111,600
Nov 12, 202433.9133.9533.5533.6233.3513,100
Nov 11, 202434.1334.1934.0134.0133.745,900
Nov 8, 202433.5833.9733.5833.8833.607,900
Nov 7, 202433.7533.8233.4933.5333.2518,800
Nov 6, 202433.6734.0033.6633.9433.669,900
Nov 5, 202432.0232.5832.0232.5832.321,900
Nov 4, 202432.2032.2032.0232.0331.773,700
Nov 1, 202432.3632.4232.1932.2031.943,600
Oct 31, 202432.4832.4832.1632.1631.90900
Oct 30, 202433.0333.0732.7432.7432.472,400
Oct 29, 202433.2233.2233.0733.1132.846,800
Oct 28, 202433.2433.6533.2433.5833.314,800
Oct 25, 202433.4433.4433.0733.0732.805,700
Oct 24, 202433.3433.3433.1033.1932.9211,700
Oct 23, 202433.5033.5033.2533.3933.125,500
Oct 22, 202433.9133.9133.6533.7233.447,000
Oct 21, 202434.6634.6634.0734.0733.801,900
Oct 18, 202434.6234.8034.6234.8034.525,700
Oct 17, 202434.5434.5534.4934.5534.272,400
Oct 16, 202434.4934.6534.4934.6534.376,100
Oct 15, 202433.9934.4333.9934.1133.845,100
Oct 14, 202433.7833.8333.7533.8333.566,200
Oct 11, 202433.6233.6733.6233.6733.402,800
Oct 10, 202433.1333.3533.1333.2933.037,800
Oct 9, 202433.5733.5733.4433.4633.194,600
Oct 8, 202433.4033.5433.4033.4033.138,300
Oct 7, 202433.6433.6433.2233.4633.195,400
Oct 4, 202433.8233.8833.8233.8833.601,800
Oct 3, 202433.3933.3933.1733.2833.013,700
Oct 2, 202433.5833.6133.5433.6033.337,300
Oct 1, 202433.7033.7033.5933.6233.353,200
Sep 30, 202433.8433.8433.6233.7433.477,000
Sep 27, 202434.1034.1433.7633.8833.613,300
Sep 26, 202433.6633.7133.5633.6233.3524,900
Sep 25, 202433.4933.4933.0133.0132.744,200
Sep 24, 202433.5433.6233.4833.5033.239,300
Sep 23, 202433.3833.5033.3833.3933.129,600
Sep 20, 202433.3033.5633.3033.4033.132,400
Sep 19, 202433.8134.0333.6833.7133.449,500
Sep 18, 202433.1433.8533.1433.3333.062,500
Sep 17, 202433.1233.3533.0533.1532.897,000
Sep 16, 202432.7432.9932.7432.9232.6510,600
Sep 13, 202432.6332.6432.4932.6232.369,200
Sep 12, 202431.8332.1031.8032.0531.7924,100
Sep 11, 202431.5731.7331.1831.7331.472,100
Sep 10, 202431.5031.6631.4631.6631.414,800
Sep 9, 202432.0032.0531.7731.7931.536,600
Sep 6, 202432.3632.3631.8631.8731.614,500
Sep 5, 202432.7232.7332.4532.4532.194,000
Sep 4, 202432.3232.6732.3232.5132.255,100
Sep 3, 202432.8532.8532.4732.5532.296,300
Aug 30, 202432.9933.0532.7433.0532.782,900
Aug 29, 202432.8833.1032.7832.8832.6113,200
Aug 28, 202432.7832.8332.5432.6732.414,600
Aug 27, 202432.8832.9732.8532.9332.667,500
Aug 26, 202433.1633.1633.0633.0632.793,600
Aug 23, 202432.4233.0032.4233.0032.7320,500
Aug 22, 202432.6632.6632.2232.2431.9819,000
Aug 21, 202432.3432.6232.3332.6232.3511,100
Aug 20, 202432.4532.4532.2632.2632.006,000
Aug 19, 202432.2032.5332.2032.5332.277,600
Aug 16, 202432.1032.1632.0732.1531.8923,700
Aug 15, 202432.0232.2032.0032.1131.8513,600
Aug 14, 202431.4331.5531.4331.5231.279,000
Aug 13, 202430.9431.3030.9431.2931.034,000
Aug 12, 202431.3431.3430.7330.7630.515,500
Aug 9, 202431.6431.6431.5231.6331.372,500
Aug 8, 202431.6931.7831.5331.6931.445,800
Aug 7, 202432.1532.2431.5131.5131.255,100
Aug 6, 202431.6332.0131.2931.6331.378,800
Aug 5, 202431.2731.8431.2731.4431.1911,400
Aug 2, 202433.1233.1232.4232.6132.3535,600
Aug 1, 202434.3434.3433.4633.6933.413,600
Jul 31, 202434.6534.9034.2534.4734.195,100
Jul 30, 202434.1434.3434.1434.3434.066,000
Jul 29, 202434.1034.1033.7933.9733.694,100
Jul 26, 202433.4434.0633.4434.0533.779,700
Jul 25, 202432.8933.2832.8932.9432.6717,600
Jul 24, 202433.1433.1432.6032.6032.3410,300
Jul 23, 202433.4533.6333.4433.5333.2610,000
Jul 22, 202433.3333.5433.0833.5233.2514,700
Jul 19, 202433.1033.2132.9933.2132.943,600
Jul 18, 202433.8634.1133.1333.1632.8913,000
Jul 17, 202433.7134.0333.7133.8733.595,600
Jul 16, 202433.2633.9733.2633.9733.6972,200
Jul 15, 202433.0733.1732.9433.0732.80109,000
Jul 12, 202432.7833.0932.7832.8732.606,400
Jul 11, 202431.8632.6331.8632.6332.375,400
Jul 10, 202431.6631.6631.4631.6631.408,700
Jul 9, 202431.8931.9031.5631.5631.304,600
Jul 8, 202431.9932.1331.9031.9131.656,200
Jul 5, 202431.8931.8931.7831.8931.637,600
Jul 3, 202431.9732.2131.9731.9931.737,500
Jul 2, 202431.7631.9631.7631.9031.6410,700
Jul 1, 202432.2132.2131.7431.8531.595,100
Jun 28, 202431.9632.0531.8132.0531.795,500
Jun 27, 202431.8131.9031.6831.8331.586,000
Jun 26, 202431.7331.8931.7031.8731.619,800
Jun 25, 202432.2832.2831.7931.7931.537,700
Jun 24, 202431.9832.4231.9832.2632.005,300
Jun 21, 202431.8231.9531.7431.9531.695,700
Jun 20, 202431.9131.9331.7031.7231.468,700
Jun 18, 202431.7831.8631.7231.7831.5211,400
Jun 17, 202431.5131.8331.5131.8131.554,100
Jun 14, 202431.4831.6031.3931.5931.332,200
Jun 13, 202432.5132.5131.9232.0231.763,100
Jun 12, 202432.7932.9432.4832.4832.228,600
Jun 11, 202432.4432.4432.1532.2431.985,800
Jun 10, 202432.5532.6132.3132.5832.317,200
Jun 7, 202432.8032.8032.5932.6432.389,700
Jun 6, 202433.0633.0632.8933.0032.737,500
Jun 5, 202432.9533.1432.7633.1432.878,800
Jun 4, 202433.1533.1532.8332.8532.584,800
Jun 3, 202433.4833.4833.2433.4033.135,200
May 31, 202432.9633.2932.9633.2933.023,700
May 30, 202432.4232.7632.4232.7332.4710,500
May 29, 202432.5932.6032.3632.3732.117,100
May 28, 202433.2533.2532.8132.9332.667,300
May 24, 202433.2033.2233.1933.1932.932,300
May 23, 202433.7133.7132.9833.1132.847,800
May 22, 202433.7733.8133.4733.5333.265,100
May 21, 202434.0334.0333.8333.8633.584,200
May 20, 202434.2034.2034.0134.0133.732,800
May 17, 202434.2234.2334.0534.0933.827,900
May 16, 202434.2034.3234.2034.3134.035,300
May 15, 202434.2334.3234.2034.2834.006,600
May 14, 202433.7634.0533.7633.9733.699,500
May 13, 202433.5533.8533.5433.6133.343,200
May 10, 202433.5433.5433.4433.5333.255,300
May 9, 202433.4333.6633.3133.6633.382,500
May 8, 202433.5733.6833.5333.6233.349,900
May 7, 202434.0834.1933.9733.9733.699,900
May 6, 202434.0334.0333.9133.9933.713,500
May 3, 202433.8833.8933.6033.6733.3912,500
May 2, 202433.1333.3533.0833.3433.073,200
May 1, 202432.8633.3832.8432.9932.725,600
Apr 30, 202433.1933.1932.8632.8632.594,200
Apr 29, 202433.2833.3733.2133.3733.103,800
Apr 26, 202433.0333.0733.0133.0132.751,600
Apr 25, 202432.3832.6932.3832.6832.423,900
Apr 24, 202432.9232.9232.6732.8832.624,100
Apr 23, 202432.6333.1032.6332.9632.705,100
Apr 22, 202432.6532.9532.6532.8032.543,900
Apr 19, 202432.2932.7332.2932.5432.274,500
Apr 18, 202432.4032.6332.3632.4332.168,600
Apr 17, 202432.6332.7132.3032.3332.079,200
Apr 16, 202432.6032.6032.3432.4632.207,000
Apr 15, 202433.2633.2632.5832.6832.417,700
Apr 12, 202433.4833.4832.9633.0732.8018,700
Apr 11, 202433.7133.8033.4433.7233.455,500
Apr 10, 202433.6133.8533.5033.5733.307,800

Related Tickers

QLD ProShares Ultra QQQ
85.63
+23.49%
 
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
 
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
 
SOXX iShares Semiconductor ETF
183.62
+18.57%
 
PSI Invesco Semiconductors ETF
46.54
+18.45%
 
SMH VanEck Semiconductor ETF
210.83
+17.16%
 
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
 
HTUS Hull Tactical US ETF
34.27
+13.97%
 
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
 
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
 
IYW iShares U.S. Technology ETF
139.22
+13.58%
 
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
 
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
 
IXN iShares Global Tech ETF
74.47
+13.16%
 
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
 
THD iShares MSCI Thailand ETF
51.23
+12.92%
 
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
 
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
 
QTUM Defiance Quantum ETF
72.32
+12.40%
 
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
 
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
 
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
 
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
 
QQQ Invesco QQQ Trust
466.00
+12.00%
 
COPX Global X Copper Miners ETF
34.95
+11.88%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
 
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
 
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
 
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
 
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
 
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
 
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
 
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
 
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
 
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
 
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
 
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
 
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
 
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
 
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
 
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
 
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
 
SPY SPDR S&P 500 ETF
548.62
+10.50%
 
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
 
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
 
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
 
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
 
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
 
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
 
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
 
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
 
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
 
OEF iShares S&P 100 ETF
264.76
+10.14%
 
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
 
IOO iShares Global 100 ETF
93.39
+9.94%
 
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
 
PKB Invesco Building & Construction ETF
68.15
+9.83%
 
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
 
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
 
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
 
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
 
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
 
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
 
VV Vanguard Large Cap Index Fund
250.37
+9.69%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
 
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
 
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
 
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
 
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
 
FVAL Fidelity Value Factor ETF
57.84
+9.55%
 
PBUS Invesco MSCI USA ETF
54.54
+9.54%
 
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
 
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
 
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
 
IVV iShares Core S&P 500 ETF
546.25
+9.51%
 
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
 
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
 
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
 
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
 
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
 
IWL iShares Russell Top 200 ETF
133.92
+9.45%
 
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
 
IWB iShares Russell 1000 ETF
298.05
+9.43%
 
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%