ACTV Quote, Trading Chart, TWO RDS SHARED TR

home / stock / actv / actv quote

Stock Information
Company Name: TWO RDS SHARED TR
Stock Symbol: ACTV
Market: NYSE
Menu
ACTV ACTV Quote ACTV Short ACTV News ACTV Articles ACTV Message Board
Get ACTV Alerts

News, Short Squeeze, Breakout and More Instantly...
ACTV Quote
Last:$33.2111
Change Percent:0.18%
Open:$33.1
Previous Close:$33.2111
High:$33.2111
Low:$32.99
Volume:3,618
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACTV Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$33.1
Close:$33.2111
High:$33.2111
Low:$32.99
Volume:3,618
Date:2024-07-18
Open:$33.86
Close:$33.16
High:$34.11
Low:$33.13
Volume:12,989
Date:2024-07-17
Open:$33.71
Close:$33.869
High:$34.0334
Low:$33.71
Volume:5,580
Date:2024-07-16
Open:$33.26
Close:$33.97
High:$33.97
Low:$33.26
Volume:72,241
Date:2024-07-15
Open:$33.074
Close:$33.07
High:$33.1683
Low:$32.94
Volume:109,041
Date:2024-07-12
Open:$32.78
Close:$32.8708
High:$33.09
Low:$32.78
Volume:6,409
Date:2024-07-11
Open:$31.86
Close:$32.6333
High:$32.6333
Low:$31.86
Volume:5,442
Date:2024-07-10
Open:$31.66
Close:$31.6564
High:$31.66
Low:$31.46
Volume:8,668
Date:2024-07-09
Open:$31.89
Close:$31.5599
High:$31.9
Low:$31.5599
Volume:4,643
Date:2024-07-08
Open:$31.99
Close:$31.9073
High:$32.133
Low:$31.9018
Volume:6,186
Date:2024-07-05
Open:$31.89
Close:$31.8908
High:$31.8908
Low:$31.78
Volume:7,649
Date:2024-07-04
Open:$31.97
Close:$31.9904
High:$32.205
Low:$31.97
Volume:7,535
Date:2024-07-03
Open:$31.97
Close:$31.9904
High:$32.205
Low:$31.97
Volume:7,535
Date:2024-07-02
Open:$31.76
Close:$31.9
High:$31.96
Low:$31.76
Volume:10,672
Date:2024-07-01
Open:$32.21
Close:$31.8466
High:$32.21
Low:$31.74
Volume:5,096
Date:2024-06-28
Open:$31.96
Close:$32.05
High:$32.05
Low:$31.81
Volume:5,471
Date:2024-06-27
Open:$31.81
Close:$31.8345
High:$31.9
Low:$31.68
Volume:5,956
Date:2024-06-26
Open:$31.73
Close:$31.8669
High:$31.89
Low:$31.7
Volume:9,839
Date:2024-06-25
Open:$32.28
Close:$31.79
High:$32.28
Low:$31.79
Volume:7,739
Date:2024-06-24
Open:$31.98
Close:$32.26
High:$32.4199
Low:$31.98
Volume:5,337