American Century Small Cap Value Insights ETF (ACSV)

ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	44.58	44.58	44.58	44.58	44.58	-0.28%	19
Feb 6, 2026	44.70	44.70	44.70	44.70	44.70	2.73%	-
Feb 5, 2026	43.73	43.73	43.51	43.51	43.51	-0.79%	2,397
Feb 4, 2026	43.83	43.86	43.83	43.86	43.86	1.52%	2,857
Feb 3, 2026	43.08	43.20	43.08	43.20	43.20	-0.05%	333
Feb 2, 2026	43.33	43.33	43.22	43.22	43.22	0.69%	115
Jan 30, 2026	42.71	42.93	42.71	42.93	42.93	-0.47%	2,855
Jan 29, 2026	42.90	43.13	42.90	43.13	43.13	0.81%	3,401
Jan 28, 2026	43.31	43.31	42.78	42.78	42.78	-0.27%	1,221
Jan 27, 2026	42.88	42.90	42.72	42.90	42.90	-0.02%	5,826
Jan 26, 2026	43.15	43.15	42.75	42.91	42.91	-0.28%	350
Jan 23, 2026	43.31	43.31	42.98	43.03	43.03	-1.46%	3,969
Jan 22, 2026	43.90	43.90	43.67	43.67	43.67	0.31%	741
Jan 21, 2026	43.07	43.53	43.07	43.53	43.53	2.60%	374
Jan 20, 2026	42.74	42.74	42.43	42.43	42.43	-1.36%	184
Jan 16, 2026	43.09	43.20	43.01	43.01	43.01	-0.42%	900
Jan 15, 2026	43.31	43.31	43.20	43.20	43.20	1.17%	605
Jan 14, 2026	42.61	42.81	42.61	42.70	42.70	0.63%	1,241
Jan 13, 2026	42.61	42.61	42.43	42.43	42.43	-0.33%	100
Jan 12, 2026	42.62	42.62	42.57	42.57	42.57	-0.23%	1,327
Jan 9, 2026	42.62	42.74	42.62	42.67	42.67	0.86%	385
Jan 8, 2026	42.30	42.30	42.30	42.30	42.30	1.79%	1
Jan 7, 2026	41.56	41.56	41.56	41.56	41.56	-0.79%	102
Jan 6, 2026	41.89	41.89	41.89	41.89	41.89	0.98%	-
Jan 5, 2026	41.49	41.49	41.49	41.49	41.49	1.53%	41
Jan 2, 2026	40.86	40.86	40.86	40.86	40.86	0.32%	2
Dec 31, 2025	40.73	40.73	40.73	40.73	40.73	-1.29%	140
Dec 30, 2025	41.37	41.37	41.27	41.27	41.26	-0.49%	104
Dec 29, 2025	41.47	41.47	41.47	41.47	41.47	-0.32%	6
Dec 26, 2025	41.61	41.61	41.61	41.61	41.60	-0.09%	-
Dec 24, 2025	41.64	41.64	41.64	41.64	41.64	0.39%	6
Dec 23, 2025	41.49	41.49	41.48	41.48	41.48	-0.45%	135
Dec 22, 2025	41.67	41.67	41.67	41.67	41.67	0.64%	14
Dec 19, 2025	41.51	41.51	41.40	41.40	41.40	-0.23%	332
Dec 18, 2025	41.50	41.50	41.50	41.50	41.50	0.29%	68
Dec 17, 2025	41.38	41.38	41.38	41.38	41.38	0.15%	67
Dec 16, 2025	41.49	41.49	41.32	41.32	41.32	-1.01%	100
Dec 15, 2025	41.80	41.83	41.74	41.74	41.56	-0.36%	207
Dec 12, 2025	42.03	42.03	41.89	41.89	41.71	-0.62%	200
Dec 11, 2025	42.15	42.15	42.15	42.15	41.97	0.87%	226
Dec 10, 2025	41.79	41.79	41.79	41.79	41.61	2.30%	15
Dec 9, 2025	40.85	40.85	40.85	40.85	40.68	0.38%	-
Dec 8, 2025	40.88	40.88	40.69	40.69	40.52	-0.75%	103
Dec 5, 2025	41.26	41.26	41.00	41.00	40.83	-0.19%	562
Dec 4, 2025	41.20	41.20	41.08	41.08	40.91	-	100
Dec 3, 2025	41.01	41.08	41.01	41.08	40.91	1.65%	243
Dec 2, 2025	40.42	40.42	40.42	40.42	40.25	-0.10%	116
Dec 1, 2025	40.46	40.46	40.46	40.46	40.29	-0.20%	20
Nov 28, 2025	40.54	40.54	40.54	40.54	40.37	0.18%	43
Nov 26, 2025	40.71	40.71	40.46	40.46	40.29	0.35%	1,070

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.