American Century Small Cap Value Insights ETF (ACSV)

ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.31	48.31	48.31	48.31	48.31	1.57%	104
Jun 17, 2026	47.56	47.56	47.56	47.56	47.56	-1.26%	4
Jun 16, 2026	48.17	48.17	48.17	48.17	48.17	-0.16%	1
Jun 15, 2026	49.88	49.88	48.25	48.25	48.25	-0.37%	7,017
Jun 12, 2026	48.43	48.43	48.43	48.43	48.43	1.19%	99
Jun 11, 2026	47.13	47.86	47.08	47.86	47.86	1.97%	9,953
Jun 10, 2026	46.98	46.98	46.93	46.93	46.93	-0.55%	4,326
Jun 9, 2026	47.66	47.66	47.19	47.19	47.19	0.90%	136
Jun 8, 2026	47.16	47.16	46.93	46.93	46.77	0.60%	364
Jun 5, 2026	46.92	46.92	46.63	46.65	46.49	-1.83%	19,197
Jun 4, 2026	47.51	47.51	47.51	47.51	47.35	1.64%	-
Jun 3, 2026	46.83	46.83	46.71	46.74	46.59	-1.12%	5,757
Jun 2, 2026	47.31	47.34	47.20	47.27	47.11	0.80%	2,988
Jun 1, 2026	46.64	46.90	46.64	46.90	46.74	0.53%	242
May 29, 2026	46.91	46.91	46.65	46.65	46.49	-0.61%	983
May 28, 2026	46.90	46.94	46.90	46.94	46.78	0.06%	4,915
May 27, 2026	46.95	46.95	46.91	46.91	46.75	-0.50%	107
May 26, 2026	47.01	47.14	47.01	47.14	46.99	1.20%	100
May 22, 2026	46.58	46.58	46.58	46.58	46.43	0.80%	136
May 21, 2026	45.09	46.21	45.09	46.21	46.06	0.23%	5,257
May 20, 2026	46.11	46.11	46.11	46.11	45.95	1.91%	-
May 19, 2026	45.24	45.24	45.24	45.24	45.09	-1.07%	-
May 18, 2026	45.53	45.73	45.53	45.73	45.58	0.91%	731
May 15, 2026	45.32	45.32	45.32	45.32	45.17	-1.60%	50
May 14, 2026	46.06	46.06	46.06	46.06	45.91	0.61%	112
May 13, 2026	45.63	45.78	45.63	45.78	45.63	-0.69%	8,138
May 12, 2026	46.10	46.10	46.10	46.10	45.94	-0.54%	50
May 11, 2026	47.69	47.69	46.35	46.35	46.19	-0.79%	3,334
May 8, 2026	46.72	46.72	46.72	46.72	46.56	0.45%	3
May 7, 2026	46.73	46.73	46.51	46.51	46.35	-0.62%	4,389
May 6, 2026	46.85	46.85	46.80	46.80	46.64	0.66%	158
May 5, 2026	46.35	46.58	46.35	46.49	46.34	1.28%	300
May 4, 2026	46.39	46.39	45.90	45.91	45.75	-1.03%	221
May 1, 2026	46.42	46.42	46.28	46.38	46.23	-0.18%	325
Apr 30, 2026	46.40	46.47	46.40	46.47	46.31	1.44%	6,356
Apr 29, 2026	47.01	47.01	45.81	45.81	45.66	-0.79%	188
Apr 28, 2026	46.90	46.90	46.07	46.18	46.02	-0.48%	536
Apr 27, 2026	46.40	46.40	46.40	46.40	46.25	0.49%	100
Apr 24, 2026	46.17	46.17	46.17	46.17	46.02	0.07%	104
Apr 23, 2026	46.04	46.14	46.04	46.14	45.99	0.01%	3,773
Apr 22, 2026	46.14	46.14	46.14	46.14	45.98	0.16%	1
Apr 21, 2026	46.07	46.07	46.07	46.07	45.91	-0.52%	21
Apr 20, 2026	46.24	46.31	46.24	46.31	46.15	0.86%	200
Apr 17, 2026	46.26	46.26	45.91	45.91	45.76	1.78%	200
Apr 16, 2026	45.13	45.13	45.09	45.11	44.96	0.38%	6,352
Apr 15, 2026	44.94	44.94	44.94	44.94	44.79	-0.01%	1
Apr 14, 2026	44.94	44.94	44.94	44.94	44.79	0.12%	12
Apr 13, 2026	44.80	44.89	44.80	44.89	44.73	1.29%	100
Apr 10, 2026	45.49	45.49	44.31	44.31	44.17	-0.62%	455
Apr 9, 2026	44.59	44.59	44.59	44.59	44.44	0.85%	7

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.