American Century Small Cap Value Insights ETF (ACSV)

ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.91	46.91	46.91	46.91	-	-0.05%	940
May 28, 2026	46.90	46.94	46.90	46.94	46.94	0.06%	4,915
May 27, 2026	46.95	46.95	46.91	46.91	46.91	-0.50%	107
May 26, 2026	47.01	47.14	47.01	47.14	47.14	1.20%	100
May 22, 2026	46.58	46.58	46.58	46.58	46.58	0.80%	136
May 21, 2026	45.09	46.21	45.09	46.21	46.21	0.23%	5,257
May 20, 2026	46.11	46.11	46.11	46.11	46.11	1.91%	-
May 19, 2026	45.24	45.24	45.24	45.24	45.24	-1.07%	-
May 18, 2026	45.53	45.73	45.53	45.73	45.73	0.91%	731
May 15, 2026	45.32	45.32	45.32	45.32	45.32	-1.60%	50
May 14, 2026	46.06	46.06	46.06	46.06	46.06	0.61%	112
May 13, 2026	45.63	45.78	45.63	45.78	45.78	-0.69%	8,138
May 12, 2026	46.10	46.10	46.10	46.10	46.10	-0.54%	50
May 11, 2026	47.69	47.69	46.35	46.35	46.35	-0.79%	3,334
May 8, 2026	46.72	46.72	46.72	46.72	46.72	0.45%	3
May 7, 2026	46.73	46.73	46.51	46.51	46.51	-0.62%	4,389
May 6, 2026	46.85	46.85	46.80	46.80	46.80	0.66%	158
May 5, 2026	46.35	46.58	46.35	46.49	46.49	1.28%	300
May 4, 2026	46.39	46.39	45.90	45.91	45.91	-1.03%	221
May 1, 2026	46.42	46.42	46.28	46.38	46.38	-0.18%	325
Apr 30, 2026	46.40	46.47	46.40	46.47	46.47	1.44%	6,356
Apr 29, 2026	47.01	47.01	45.81	45.81	45.81	-0.79%	188
Apr 28, 2026	46.90	46.90	46.07	46.18	46.18	-0.48%	536
Apr 27, 2026	46.40	46.40	46.40	46.40	46.40	0.49%	100
Apr 24, 2026	46.17	46.17	46.17	46.17	46.17	0.07%	104
Apr 23, 2026	46.04	46.14	46.04	46.14	46.14	0.01%	3,773
Apr 22, 2026	46.14	46.14	46.14	46.14	46.14	0.16%	1
Apr 21, 2026	46.07	46.07	46.07	46.07	46.06	-0.52%	21
Apr 20, 2026	46.24	46.31	46.24	46.31	46.31	0.86%	200
Apr 17, 2026	46.26	46.26	45.91	45.91	45.91	1.78%	200
Apr 16, 2026	45.13	45.13	45.09	45.11	45.11	0.38%	6,352
Apr 15, 2026	44.94	44.94	44.94	44.94	44.94	-0.01%	1
Apr 14, 2026	44.94	44.94	44.94	44.94	44.94	0.12%	12
Apr 13, 2026	44.80	44.89	44.80	44.89	44.88	1.29%	100
Apr 10, 2026	45.49	45.49	44.31	44.31	44.31	-0.62%	455
Apr 9, 2026	44.59	44.59	44.59	44.59	44.59	0.85%	7
Apr 8, 2026	44.21	44.21	44.21	44.21	44.21	2.46%	13
Apr 7, 2026	43.15	43.15	43.15	43.15	43.15	-0.18%	12
Apr 6, 2026	43.23	43.23	43.23	43.23	43.23	0.58%	-
Apr 2, 2026	42.95	42.98	42.95	42.98	42.98	0.26%	221
Apr 1, 2026	43.12	43.12	42.87	42.87	42.87	0.07%	108
Mar 31, 2026	42.84	42.84	42.64	42.84	42.84	1.54%	300
Mar 30, 2026	42.72	42.72	42.19	42.19	42.19	-0.33%	201
Mar 27, 2026	42.77	42.77	42.33	42.33	42.33	-1.01%	5,566
Mar 26, 2026	42.70	42.76	42.70	42.76	42.76	-0.20%	4,646
Mar 25, 2026	42.85	42.85	42.80	42.85	42.85	0.51%	439
Mar 24, 2026	42.63	42.63	42.63	42.63	42.63	1.14%	76
Mar 23, 2026	42.77	42.77	42.15	42.15	42.15	1.97%	464
Mar 20, 2026	41.34	41.34	41.26	41.33	41.33	-1.19%	2,632
Mar 19, 2026	41.75	41.85	41.59	41.83	41.83	0.11%	3,817

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.