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:$31.951
Change Percent:-0.3%
Open:$31.8164
Previous Close:$31.951
High:$31.951
Low:$31.74
Volume:5,722
Last Trade Date Time:06/21/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACTV Chart
Last Twenty Trading Days
Date:2024-06-21
Open:$31.8164
Close:$31.951
High:$31.951
Low:$31.74
Volume:5,722
Date:2024-06-20
Open:$31.91
Close:$31.72
High:$31.9337
Low:$31.7
Volume:8,741
Date:2024-06-19
Open:$31.78
Close:$31.7804
High:$31.86
Low:$31.72
Volume:11,426
Date:2024-06-18
Open:$31.78
Close:$31.7804
High:$31.86
Low:$31.72
Volume:11,426
Date:2024-06-17
Open:$31.51
Close:$31.808
High:$31.83
Low:$31.51
Volume:4,103
Date:2024-06-14
Open:$31.4804
Close:$31.5862
High:$31.6
Low:$31.3878
Volume:2,248
Date:2024-06-13
Open:$32.51
Close:$32.0176
High:$32.51
Low:$31.925
Volume:3,146
Date:2024-06-12
Open:$32.79
Close:$32.4836
High:$32.94
Low:$32.4836
Volume:8,568
Date:2024-06-11
Open:$32.44
Close:$32.24
High:$32.44
Low:$32.15
Volume:5,787
Date:2024-06-10
Open:$32.55
Close:$32.5786
High:$32.6072
Low:$32.31
Volume:7,164
Date:2024-06-07
Open:$32.8
Close:$32.64
High:$32.8
Low:$32.59
Volume:9,716
Date:2024-06-06
Open:$33.06
Close:$33.001
High:$33.06
Low:$32.89
Volume:7,486
Date:2024-06-05
Open:$32.95
Close:$33.1388
High:$33.1388
Low:$32.76
Volume:8,845
Date:2024-06-04
Open:$33.15
Close:$32.8498
High:$33.15
Low:$32.835
Volume:4,762
Date:2024-06-03
Open:$33.48
Close:$33.4024
High:$33.5501
Low:$33.24
Volume:5,153
Date:2024-05-31
Open:$32.96
Close:$33.2913
High:$33.2913
Low:$32.96
Volume:3,746
Date:2024-05-30
Open:$32.42
Close:$32.7335
High:$32.765
Low:$32.42
Volume:10,497
Date:2024-05-29
Open:$32.59
Close:$32.3698
High:$32.6
Low:$32.36
Volume:7,107
Date:2024-05-28
Open:$33.25
Close:$32.9291
High:$33.25
Low:$32.81
Volume:7,490
Date:2024-05-27
Open:$33.2
Close:$33.1953
High:$33.225
Low:$33.1953
Volume:2,318