Sovereign's Capital Flourish Fund SOVF
31.98 USD +0.09 (+0.28%)
Regular-session close
31.98 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
31.86 Day range 31.98
26.52 52-week range 32.66
- YTD
- +9.59%
- 1 year
- +14.41%
SOVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.90 | 31.98 | 31.86 | 31.91 | +0.02 | +0.06% | 1,277 |
| Nov 12, 2026 | 32.21 | 32.21 | 31.89 | 31.89 | -0.15 | -0.47% | 2,000 |
| Nov 11, 2026 | 31.90 | 32.08 | 31.90 | 32.04 | +0.23 | +0.72% | 2,900 |
| Nov 10, 2026 | 31.53 | 31.81 | 31.51 | 31.81 | -0.05 | -0.16% | 2,600 |
| Nov 9, 2026 | 31.71 | 31.95 | 31.71 | 31.86 | +0.59 | +1.89% | 2,000 |
| Nov 6, 2026 | 31.47 | 31.48 | 31.27 | 31.27 | -0.21 | -0.67% | 9,600 |
| Nov 5, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | -1.18 | -3.61% | 700 |
| Nov 4, 2026 | 32.53 | 32.66 | 32.53 | 32.66 | +0.65 | +2.03% | 900 |
| Nov 3, 2026 | 32.22 | 32.31 | 32.01 | 32.01 | -0.12 | -0.37% | 29,000 |
| Nov 2, 2026 | 31.95 | 32.20 | 31.95 | 32.13 | +0.50 | +1.58% | 4,500 |
| Oct 30, 2026 | 31.73 | 31.73 | 31.43 | 31.63 | -0.20 | -0.63% | 9,500 |
| Oct 29, 2026 | 31.89 | 31.89 | 31.72 | 31.83 | -0.06 | -0.19% | 3,400 |
| Oct 28, 2026 | 31.83 | 31.89 | 31.66 | 31.89 | -0.07 | -0.22% | 22,200 |
| Oct 27, 2026 | 31.87 | 31.99 | 31.87 | 31.96 | -0.18 | -0.56% | 8,000 |
| Oct 26, 2026 | 32.29 | 32.42 | 32.05 | 32.14 | -0.14 | -0.43% | 8,600 |
| Oct 23, 2026 | 32.12 | 32.28 | 32.12 | 32.28 | -0.16 | -0.49% | 2,800 |
| Oct 22, 2026 | 32.03 | 32.44 | 32.03 | 32.44 | +0.46 | +1.44% | 2,700 |
| Oct 21, 2026 | 31.96 | 32.05 | 31.96 | 31.98 | +0.16 | +0.50% | 2,500 |
| Oct 20, 2026 | 31.68 | 31.85 | 31.68 | 31.82 | +0.48 | +1.53% | 11,000 |
| Oct 19, 2026 | 31.33 | 31.41 | 31.33 | 31.34 | +0.01 | +0.03% | 6,000 |
| Oct 16, 2026 | 32.06 | 32.06 | 31.20 | 31.33 | -0.29 | -0.92% | 3,700 |
| Oct 15, 2026 | 31.16 | 31.62 | 31.16 | 31.62 | +0.66 | +2.13% | 2,300 |
| Oct 14, 2026 | 30.93 | 30.96 | 30.73 | 30.96 | -0.21 | -0.67% | 2,000 |
| Oct 13, 2026 | 30.95 | 31.20 | 30.95 | 31.17 | +0.15 | +0.48% | 9,000 |
| Oct 12, 2026 | 31.04 | 31.56 | 31.00 | 31.02 | -0.02 | -0.06% | 6,300 |
| Oct 9, 2026 | 30.94 | 31.05 | 30.89 | 31.04 | +0.09 | +0.29% | 21,000 |
| Oct 8, 2026 | 31.21 | 31.21 | 30.67 | 30.95 | +0.25 | +0.81% | 2,000 |
| Oct 7, 2026 | 30.95 | 30.95 | 30.61 | 30.70 | -0.15 | -0.49% | 2,800 |
| Oct 6, 2026 | 30.92 | 31.00 | 30.82 | 30.85 | +0.48 | +1.58% | 8,000 |
| Oct 5, 2026 | 30.28 | 30.40 | 30.27 | 30.37 | +0.26 | +0.86% | 8,400 |
| Oct 2, 2026 | 30.29 | 30.29 | 30.08 | 30.11 | +0.10 | +0.33% | 64,400 |
| Oct 1, 2026 | 29.82 | 30.03 | 29.72 | 30.01 | +0.27 | +0.91% | 8,700 |
| Sep 30, 2026 | 29.85 | 29.85 | 29.74 | 29.74 | -0.10 | -0.34% | 2,600 |
| Sep 29, 2026 | 29.65 | 29.85 | 29.65 | 29.84 | -0.07 | -0.23% | 2,700 |
| Sep 28, 2026 | 29.89 | 29.99 | 29.84 | 29.91 | -0.29 | -0.96% | 50,200 |
| Sep 25, 2026 | 30.34 | 30.44 | 30.17 | 30.20 | +0.04 | +0.13% | 4,300 |
| Sep 24, 2026 | 30.25 | 30.25 | 30.05 | 30.16 | -0.12 | -0.40% | 17,600 |
| Sep 23, 2026 | 30.25 | 30.41 | 30.25 | 30.28 | -0.49 | -1.59% | 6,000 |
| Sep 22, 2026 | 30.75 | 30.82 | 30.73 | 30.77 | -0.17 | -0.55% | 1,400 |
| Sep 21, 2026 | 31.05 | 31.05 | 30.80 | 30.94 | +0.04 | +0.13% | 13,200 |
| Sep 18, 2026 | 31.15 | 31.15 | 30.83 | 30.90 | -0.27 | -0.87% | 2,700 |
| Sep 17, 2026 | 31.42 | 31.42 | 31.15 | 31.17 | +0.05 | +0.16% | 5,300 |
| Sep 16, 2026 | 31.14 | 31.59 | 30.95 | 31.12 | -0.28 | -0.89% | 43,300 |
| Sep 15, 2026 | 31.41 | 31.52 | 31.38 | 31.40 | -0.15 | -0.48% | 3,300 |
| Sep 14, 2026 | 31.48 | 31.61 | 31.43 | 31.55 | +0.12 | +0.38% | 11,100 |
| Sep 11, 2026 | 31.31 | 31.43 | 31.16 | 31.43 | +0.45 | +1.45% | 3,700 |
| Sep 10, 2026 | 31.69 | 31.69 | 30.95 | 30.98 | -0.10 | -0.32% | 17,800 |
| Sep 9, 2026 | 31.17 | 31.39 | 31.02 | 31.08 | -0.40 | -1.27% | 3,700 |
| Sep 8, 2026 | 31.63 | 31.66 | 31.48 | 31.48 | -0.63 | -1.96% | 3,400 |
| Sep 4, 2026 | 32.33 | 32.33 | 31.81 | 32.11 | -0.14 | -0.43% | 8,200 |
| Sep 3, 2026 | 32.12 | 32.27 | 32.12 | 32.25 | +0.35 | +1.10% | 3,500 |
| Sep 2, 2026 | 31.80 | 31.98 | 31.80 | 31.90 | +0.30 | +0.95% | 1,800 |
| Sep 1, 2026 | 31.97 | 31.97 | 31.60 | 31.60 | -0.44 | -1.37% | 1,100 |
| Aug 31, 2026 | 31.97 | 32.04 | 31.97 | 32.04 | -0.13 | -0.40% | 3,500 |
| Aug 28, 2026 | 32.27 | 32.27 | 32.17 | 32.17 | +0.05 | +0.16% | 1,800 |
| Aug 27, 2026 | 32.41 | 32.41 | 32.05 | 32.12 | -0.02 | -0.06% | 14,600 |
| Aug 26, 2026 | 32.07 | 32.27 | 32.07 | 32.14 | +0.04 | +0.12% | 4,700 |
| Aug 25, 2026 | 32.06 | 32.14 | 31.89 | 32.10 | +0.02 | +0.06% | 10,600 |
| Aug 24, 2026 | 32.19 | 32.22 | 32.02 | 32.08 | -0.05 | -0.16% | 2,800 |
| Aug 21, 2026 | 32.05 | 32.15 | 32.03 | 32.13 | +0.29 | +0.91% | 15,600 |
| Aug 20, 2026 | 31.83 | 31.98 | 31.79 | 31.84 | -0.12 | -0.38% | 6,800 |
| Aug 19, 2026 | 32.03 | 32.21 | 31.96 | 31.96 | +0.17 | +0.53% | 3,200 |
| Aug 18, 2026 | 32.13 | 32.13 | 31.79 | 31.79 | -0.09 | -0.28% | 4,900 |
| Aug 17, 2026 | 32.37 | 32.37 | 31.88 | 31.88 | -0.56 | -1.73% | 2,700 |
| Aug 14, 2026 | 32.44 | 32.44 | 32.38 | 32.44 | -0.07 | -0.22% | 1,900 |
65 days, newest first. Daily bars as drawn on the SOVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.