American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
49.25
-0.08 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
49.25
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 49.34 | 49.41 | 49.09 | 49.25 | 49.25 | -0.16% | 2,712 |
| Mar 10, 2026 | 49.58 | 49.77 | 49.32 | 49.32 | 49.32 | -0.32% | 14,011 |
| Mar 9, 2026 | 48.75 | 49.55 | 48.75 | 49.48 | 49.48 | 0.47% | 4,059 |
| Mar 6, 2026 | 49.20 | 49.49 | 49.20 | 49.25 | 49.25 | -1.32% | 11,013 |
| Mar 5, 2026 | 49.85 | 50.12 | 49.47 | 49.91 | 49.91 | -0.58% | 2,506 |
| Mar 4, 2026 | 49.95 | 50.28 | 49.80 | 50.20 | 50.20 | 0.98% | 18,330 |
| Mar 3, 2026 | 49.39 | 49.89 | 48.95 | 49.71 | 49.71 | -1.14% | 7,957 |
| Mar 2, 2026 | 49.68 | 50.28 | 49.68 | 50.28 | 50.28 | 0.23% | 11,369 |
| Feb 27, 2026 | 49.81 | 50.17 | 49.81 | 50.17 | 50.17 | -0.23% | 4,043 |
| Feb 26, 2026 | 50.40 | 50.40 | 50.09 | 50.28 | 50.28 | -0.34% | 5,796 |
| Feb 25, 2026 | 50.32 | 50.45 | 50.27 | 50.45 | 50.45 | 0.74% | 2,040 |
| Feb 24, 2026 | 49.58 | 50.12 | 49.58 | 50.08 | 50.08 | 0.94% | 9,554 |
| Feb 23, 2026 | 50.20 | 50.26 | 49.60 | 49.62 | 49.61 | -1.17% | 8,603 |
| Feb 20, 2026 | 50.08 | 50.25 | 49.99 | 50.20 | 50.20 | 0.35% | 9,027 |
| Feb 19, 2026 | 49.86 | 50.03 | 49.86 | 50.03 | 50.03 | -0.31% | 3,044 |
| Feb 18, 2026 | 50.00 | 50.29 | 50.00 | 50.19 | 50.18 | 0.77% | 7,669 |
| Feb 17, 2026 | 49.85 | 49.93 | 49.60 | 49.80 | 49.80 | -0.22% | 2,063 |
| Feb 13, 2026 | 49.76 | 50.18 | 49.76 | 49.91 | 49.91 | 0.54% | 4,649 |
| Feb 12, 2026 | 50.54 | 50.60 | 49.64 | 49.64 | 49.64 | -1.53% | 2,625 |
| Feb 11, 2026 | 50.42 | 50.46 | 50.24 | 50.41 | 50.41 | 0.09% | 5,393 |
| Feb 10, 2026 | 50.58 | 50.61 | 50.37 | 50.37 | 50.37 | -0.10% | 9,510 |
| Feb 9, 2026 | 50.00 | 50.42 | 50.00 | 50.42 | 50.42 | 0.72% | 1,474 |
| Feb 6, 2026 | 49.54 | 50.11 | 49.52 | 50.06 | 50.06 | 2.67% | 2,388 |
| Feb 5, 2026 | 48.98 | 49.15 | 48.74 | 48.76 | 48.76 | -1.25% | 8,158 |
| Feb 4, 2026 | 49.73 | 49.73 | 49.14 | 49.38 | 49.38 | -0.51% | 4,903 |
| Feb 3, 2026 | 50.18 | 50.18 | 49.34 | 49.63 | 49.63 | -0.98% | 9,478 |
| Feb 2, 2026 | 49.85 | 50.28 | 49.85 | 50.12 | 50.12 | 0.40% | 8,456 |
| Jan 30, 2026 | 49.98 | 50.04 | 49.64 | 49.92 | 49.92 | -0.46% | 7,756 |
| Jan 29, 2026 | 50.18 | 50.31 | 49.71 | 50.15 | 50.15 | -0.48% | 9,392 |
| Jan 28, 2026 | 50.41 | 50.59 | 50.31 | 50.39 | 50.39 | -0.04% | 13,172 |
| Jan 27, 2026 | 50.27 | 50.41 | 50.27 | 50.41 | 50.41 | 0.26% | 2,397 |
| Jan 26, 2026 | 50.31 | 50.36 | 50.27 | 50.28 | 50.28 | 0.42% | 1,411 |
| Jan 23, 2026 | 50.02 | 50.18 | 49.97 | 50.07 | 50.07 | -0.13% | 11,181 |
| Jan 22, 2026 | 50.37 | 50.37 | 50.05 | 50.14 | 50.14 | 0.37% | 10,873 |
| Jan 21, 2026 | 49.65 | 50.06 | 49.54 | 49.95 | 49.95 | 1.14% | 7,719 |
| Jan 20, 2026 | 49.69 | 49.88 | 49.34 | 49.39 | 49.38 | -1.94% | 6,950 |
| Jan 16, 2026 | 50.43 | 50.51 | 50.36 | 50.36 | 50.36 | 0.10% | 2,074 |
| Jan 15, 2026 | 50.40 | 50.56 | 50.31 | 50.31 | 50.31 | 0.36% | 9,252 |
| Jan 14, 2026 | 50.20 | 50.20 | 49.85 | 50.13 | 50.13 | -0.47% | 3,091 |
| Jan 13, 2026 | 50.32 | 50.41 | 50.24 | 50.37 | 50.37 | 0.01% | 3,316 |
| Jan 12, 2026 | 50.15 | 50.41 | 50.15 | 50.36 | 50.36 | 0.10% | 5,705 |
| Jan 9, 2026 | 50.12 | 50.40 | 50.05 | 50.31 | 50.31 | 0.64% | 3,727 |
| Jan 8, 2026 | 50.00 | 50.04 | 49.95 | 49.99 | 49.99 | -0.13% | 2,625 |
| Jan 7, 2026 | 50.30 | 50.33 | 50.06 | 50.06 | 50.06 | -0.48% | 5,560 |
| Jan 6, 2026 | 49.91 | 50.29 | 49.91 | 50.29 | 50.29 | 0.99% | 5,150 |
| Jan 5, 2026 | 49.72 | 49.99 | 49.72 | 49.80 | 49.80 | 0.63% | 10,300 |
| Jan 2, 2026 | 49.45 | 49.57 | 49.36 | 49.49 | 49.49 | 0.20% | 5,896 |
| Dec 31, 2025 | 49.69 | 49.69 | 49.38 | 49.39 | 49.39 | -0.72% | 3,518 |
| Dec 30, 2025 | 49.90 | 49.90 | 49.75 | 49.75 | 49.75 | -0.22% | 2,647 |
| Dec 29, 2025 | 49.84 | 49.98 | 49.74 | 49.86 | 49.86 | -0.36% | 13,855 |