American Conservative Values ETF (ACVF)

ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	45.26	45.46	45.21	45.44	45.44	1.04%	12,336
Jan 17, 2025	44.99	45.09	44.89	44.98	44.98	0.93%	20,435
Jan 16, 2025	44.60	44.65	44.41	44.56	44.56	0.36%	9,533
Jan 15, 2025	44.30	44.48	44.16	44.40	44.40	1.58%	15,912
Jan 14, 2025	43.78	43.83	43.40	43.71	43.71	0.41%	8,517
Jan 13, 2025	43.09	43.53	43.09	43.53	43.53	0.27%	13,807
Jan 10, 2025	43.88	43.88	43.32	43.41	43.41	-1.58%	20,438
Jan 8, 2025	44.04	44.14	43.84	44.11	44.11	0.36%	5,746
Jan 7, 2025	44.61	44.61	43.94	43.95	43.95	-1.01%	5,711
Jan 6, 2025	44.52	44.80	44.40	44.40	44.40	0.25%	5,472
Jan 3, 2025	43.84	44.39	43.84	44.29	44.29	1.18%	6,086
Jan 2, 2025	43.97	44.00	43.47	43.77	43.77	0.11%	14,065
Dec 31, 2024	44.16	44.16	43.71	43.72	43.72	-0.39%	4,849
Dec 30, 2024	44.00	44.17	43.67	43.89	43.89	-0.93%	6,790
Dec 27, 2024	44.66	44.66	44.09	44.30	44.30	-1.36%	3,189
Dec 26, 2024	44.71	44.92	44.70	44.91	44.91	0.31%	10,193
Dec 24, 2024	44.40	44.77	44.40	44.77	44.77	0.70%	6,886
Dec 23, 2024	44.23	44.48	43.97	44.46	44.39	0.88%	9,919
Dec 20, 2024	43.50	44.51	43.50	44.07	44.00	0.87%	10,386
Dec 19, 2024	44.23	44.23	43.68	43.69	43.62	-0.36%	12,889
Dec 18, 2024	45.03	45.16	43.79	43.85	43.78	-2.63%	8,395
Dec 17, 2024	45.12	45.12	45.00	45.04	44.97	-0.61%	6,733
Dec 16, 2024	45.27	45.44	45.27	45.31	45.24	0.11%	5,412
Dec 13, 2024	45.49	45.52	45.18	45.26	45.19	0.08%	4,261
Dec 12, 2024	45.51	45.51	45.22	45.22	45.15	-0.67%	5,424
Dec 11, 2024	45.56	45.59	45.45	45.53	45.46	0.66%	7,323
Dec 10, 2024	45.57	45.57	45.23	45.23	45.16	-0.72%	10,281
Dec 9, 2024	45.98	45.98	45.51	45.56	45.49	-0.86%	13,234
Dec 6, 2024	46.04	46.08	45.95	45.96	45.88	0.12%	6,532
Dec 5, 2024	46.10	46.10	45.90	45.90	45.83	-0.43%	15,330
Dec 4, 2024	45.96	46.10	45.90	46.10	46.03	0.62%	9,590
Dec 3, 2024	45.86	45.86	45.72	45.81	45.74	-0.22%	8,040
Dec 2, 2024	46.03	46.03	45.83	45.91	45.84	-0.03%	7,728
Nov 29, 2024	45.86	46.00	45.82	45.93	45.85	0.60%	2,636
Nov 27, 2024	45.86	45.86	45.60	45.65	45.58	-0.46%	4,553
Nov 26, 2024	45.85	45.86	45.65	45.86	45.79	0.39%	19,639
Nov 25, 2024	45.80	45.89	45.64	45.68	45.61	0.13%	13,692
Nov 22, 2024	45.50	45.66	45.46	45.63	45.55	0.50%	9,979
Nov 21, 2024	45.21	45.45	45.21	45.40	45.33	1.20%	5,362
Nov 20, 2024	44.94	44.94	44.59	44.86	44.79	0.02%	6,362
Nov 19, 2024	44.52	44.85	44.46	44.85	44.78	0.18%	4,998
Nov 18, 2024	44.69	44.88	44.64	44.77	44.70	0.31%	11,523
Nov 15, 2024	45.03	45.03	44.58	44.63	44.56	-1.37%	10,379
Nov 14, 2024	45.60	45.60	45.23	45.25	45.18	-0.70%	4,639
Nov 13, 2024	45.66	45.70	45.50	45.57	45.50	0.04%	19,720
Nov 12, 2024	45.80	45.80	45.42	45.55	45.48	-0.35%	6,884
Nov 11, 2024	45.87	45.96	45.64	45.71	45.64	0.26%	12,951
Nov 8, 2024	45.47	45.72	45.37	45.59	45.52	-0.50%	10,305
Nov 7, 2024	45.31	45.82	45.26	45.82	45.75	1.64%	11,765
Nov 6, 2024	45.06	45.38	44.71	45.08	45.01	2.55%	23,969
Nov 5, 2024	43.50	43.96	43.50	43.96	43.89	1.28%	17,458
Nov 4, 2024	43.44	43.60	43.38	43.41	43.34	-0.04%	8,023
Nov 1, 2024	43.45	43.73	43.42	43.42	43.36	0.28%	2,726
Oct 31, 2024	43.86	43.86	43.30	43.30	43.24	-1.55%	2,860
Oct 30, 2024	44.15	44.17	43.98	43.98	43.91	-0.45%	3,318
Oct 29, 2024	44.14	44.25	44.14	44.18	44.11	0.18%	6,111
Oct 28, 2024	44.31	44.31	44.10	44.10	44.03	0.21%	5,837
Oct 25, 2024	44.30	44.30	44.00	44.01	43.94	-0.30%	9,940
Oct 24, 2024	44.27	44.27	44.08	44.14	44.07	0.28%	2,765
Oct 23, 2024	44.24	44.24	43.82	44.02	43.95	-0.80%	10,485
Oct 22, 2024	44.31	44.43	44.25	44.37	44.30	-0.10%	2,241
Oct 21, 2024	44.56	44.56	44.35	44.42	44.35	-0.32%	5,159
Oct 18, 2024	44.50	44.60	44.50	44.56	44.49	0.11%	5,186
Oct 17, 2024	44.75	44.75	44.49	44.51	44.44	0.16%	3,808
Oct 16, 2024	44.28	45.00	44.26	44.44	44.37	0.61%	4,355
Oct 15, 2024	44.54	44.66	44.10	44.17	44.10	-0.92%	3,284
Oct 14, 2024	44.45	44.67	44.44	44.58	44.51	0.72%	5,358
Oct 11, 2024	43.92	44.28	43.92	44.26	44.19	0.61%	15,035
Oct 10, 2024	43.96	44.04	43.90	43.99	43.92	-0.22%	2,251
Oct 9, 2024	43.85	44.09	43.81	44.09	44.02	0.73%	3,347
Oct 8, 2024	43.39	43.77	43.39	43.77	43.70	1.13%	2,893
Oct 7, 2024	43.53	43.55	43.23	43.28	43.21	-0.62%	7,852
Oct 4, 2024	43.61	43.62	43.38	43.55	43.48	0.83%	1,576
Oct 3, 2024	43.23	43.33	43.09	43.20	43.13	-0.36%	5,669
Oct 2, 2024	43.26	43.35	43.22	43.35	43.28	0.18%	7,633
Oct 1, 2024	44.00	44.00	43.11	43.27	43.20	-0.86%	10,699
Sep 30, 2024	43.50	43.65	43.35	43.65	43.58	0.14%	3,721
Sep 27, 2024	43.73	43.73	43.56	43.59	43.52	-0.14%	4,290
Sep 26, 2024	43.80	43.80	43.50	43.65	43.58	0.54%	29,796
Sep 25, 2024	43.52	43.54	43.40	43.41	43.28	-0.20%	3,914
Sep 24, 2024	43.42	43.52	43.39	43.50	43.36	0.30%	11,847
Sep 23, 2024	43.33	43.37	43.28	43.37	43.23	0.42%	4,748
Sep 20, 2024	43.19	43.21	43.12	43.19	43.06	-0.30%	3,333
Sep 19, 2024	43.34	43.49	43.27	43.32	43.19	1.49%	6,748
Sep 18, 2024	43.02	43.02	42.69	42.69	42.55	-0.44%	12,122
Sep 17, 2024	43.15	43.17	42.81	42.87	42.74	-0.19%	6,929
Sep 16, 2024	42.78	42.98	42.78	42.95	42.82	0.31%	7,070
Sep 13, 2024	42.74	42.82	42.74	42.82	42.69	0.62%	1,776
Sep 12, 2024	42.27	42.60	42.27	42.56	42.42	0.65%	7,632
Sep 11, 2024	41.45	42.28	41.22	42.28	42.15	0.91%	3,349
Sep 10, 2024	41.95	41.95	41.54	41.90	41.77	0.43%	6,578
Sep 9, 2024	41.54	41.73	41.54	41.72	41.59	1.36%	5,591
Sep 6, 2024	41.90	41.90	41.15	41.16	41.03	-1.57%	5,617
Sep 5, 2024	42.06	42.06	41.78	41.82	41.69	-0.72%	3,737
Sep 4, 2024	42.03	42.21	42.03	42.12	41.99	0.18%	6,510
Sep 3, 2024	42.81	42.81	41.91	42.05	41.92	-2.10%	6,661
Aug 30, 2024	42.83	42.95	42.58	42.95	42.82	0.94%	9,505
Aug 29, 2024	42.69	42.86	42.55	42.55	42.42	-0.14%	3,538
Aug 28, 2024	42.77	42.82	42.35	42.61	42.48	-0.45%	11,070
Aug 27, 2024	42.60	42.85	42.60	42.80	42.67	0.38%	12,112

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.