American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
48.95
+0.31 (0.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.97 | 48.97 | 48.75 | 48.95 | 48.95 | 0.64% | 19,483 |
| Sep 25, 2025 | 48.63 | 49.02 | 48.58 | 48.64 | 48.64 | -0.56% | 5,425 |
| Sep 24, 2025 | 49.15 | 49.15 | 48.87 | 48.91 | 48.91 | -0.53% | 2,749 |
| Sep 23, 2025 | 49.26 | 49.48 | 49.10 | 49.18 | 49.11 | -0.50% | 10,489 |
| Sep 22, 2025 | 49.13 | 49.44 | 49.09 | 49.42 | 49.35 | 0.39% | 18,605 |
| Sep 19, 2025 | 49.28 | 49.28 | 49.05 | 49.23 | 49.16 | 0.17% | 6,342 |
| Sep 18, 2025 | 49.07 | 49.18 | 49.06 | 49.15 | 49.08 | 0.58% | 1,662 |
| Sep 17, 2025 | 48.92 | 49.05 | 48.85 | 48.87 | 48.80 | -0.02% | 1,808 |
| Sep 16, 2025 | 49.16 | 49.16 | 48.84 | 48.88 | 48.81 | -0.23% | 5,203 |
| Sep 15, 2025 | 48.98 | 49.02 | 48.92 | 48.99 | 48.92 | 0.13% | 4,407 |
| Sep 12, 2025 | 49.22 | 49.22 | 48.93 | 48.93 | 48.86 | -0.55% | 7,319 |
| Sep 11, 2025 | 49.03 | 49.26 | 49.01 | 49.20 | 49.13 | 0.77% | 26,270 |
| Sep 10, 2025 | 48.74 | 48.83 | 48.74 | 48.83 | 48.76 | 0.77% | 1,583 |
| Sep 9, 2025 | 48.42 | 48.45 | 48.35 | 48.45 | 48.38 | -0.02% | 1,867 |
| Sep 8, 2025 | 48.22 | 48.46 | 48.22 | 48.46 | 48.39 | 0.48% | 5,228 |
| Sep 5, 2025 | 48.59 | 48.70 | 48.08 | 48.23 | 48.16 | -0.28% | 9,690 |
| Sep 4, 2025 | 48.26 | 48.37 | 48.14 | 48.37 | 48.30 | 0.69% | 5,253 |
| Sep 3, 2025 | 48.23 | 48.23 | 47.89 | 48.04 | 47.97 | -0.26% | 4,726 |
| Sep 2, 2025 | 47.98 | 48.16 | 47.82 | 48.16 | 48.09 | -0.49% | 14,758 |
| Aug 29, 2025 | 48.67 | 48.67 | 48.31 | 48.40 | 48.33 | -0.67% | 3,508 |
| Aug 28, 2025 | 48.54 | 48.74 | 48.48 | 48.73 | 48.66 | 0.24% | 9,018 |
| Aug 27, 2025 | 48.45 | 48.62 | 48.45 | 48.61 | 48.54 | 0.29% | 3,908 |
| Aug 26, 2025 | 48.19 | 48.47 | 48.19 | 48.47 | 48.40 | 0.30% | 4,445 |
| Aug 25, 2025 | 48.53 | 48.55 | 48.32 | 48.33 | 48.26 | -0.45% | 7,538 |
| Aug 22, 2025 | 48.15 | 48.70 | 48.15 | 48.55 | 48.48 | 1.13% | 3,132 |
| Aug 21, 2025 | 48.09 | 48.09 | 47.41 | 48.00 | 47.93 | -0.35% | 3,860 |
| Aug 20, 2025 | 48.11 | 48.21 | 47.91 | 48.17 | 48.10 | 0.15% | 4,052 |
| Aug 19, 2025 | 48.19 | 48.42 | 48.05 | 48.10 | 48.03 | -0.36% | 14,709 |
| Aug 18, 2025 | 48.22 | 48.30 | 48.22 | 48.28 | 48.21 | 0.10% | 3,132 |
| Aug 15, 2025 | 48.31 | 48.31 | 48.20 | 48.23 | 48.16 | -0.29% | 7,796 |
| Aug 14, 2025 | 48.28 | 48.37 | 48.25 | 48.37 | 48.30 | -0.16% | 2,667 |
| Aug 13, 2025 | 48.38 | 48.46 | 48.30 | 48.45 | 48.38 | 0.41% | 4,559 |
| Aug 12, 2025 | 47.90 | 48.25 | 47.87 | 48.25 | 48.18 | 0.99% | 6,792 |
| Aug 11, 2025 | 47.95 | 47.95 | 47.76 | 47.78 | 47.71 | -0.16% | 7,310 |
| Aug 8, 2025 | 47.79 | 47.91 | 47.79 | 47.86 | 47.79 | 0.51% | 2,476 |
| Aug 7, 2025 | 48.13 | 48.13 | 47.61 | 47.62 | 47.55 | -0.47% | 1,560 |
| Aug 6, 2025 | 47.65 | 47.84 | 47.60 | 47.84 | 47.77 | 0.53% | 6,098 |
| Aug 5, 2025 | 47.92 | 47.92 | 47.49 | 47.59 | 47.52 | -0.59% | 3,598 |
| Aug 4, 2025 | 47.46 | 47.87 | 47.46 | 47.87 | 47.80 | 1.43% | 11,333 |
| Aug 1, 2025 | 47.45 | 47.45 | 47.03 | 47.19 | 47.13 | -0.99% | 5,035 |
| Jul 31, 2025 | 48.27 | 48.27 | 47.67 | 47.67 | 47.60 | -0.83% | 3,147 |
| Jul 30, 2025 | 48.32 | 48.32 | 48.02 | 48.07 | 48.00 | -0.21% | 3,578 |
| Jul 29, 2025 | 48.35 | 48.37 | 48.10 | 48.17 | 48.10 | -0.17% | 2,204 |
| Jul 28, 2025 | 48.35 | 48.35 | 48.17 | 48.25 | 48.18 | -0.12% | 4,894 |
| Jul 25, 2025 | 48.08 | 48.34 | 48.08 | 48.31 | 48.24 | 0.26% | 3,918 |
| Jul 24, 2025 | 48.28 | 48.28 | 48.18 | 48.18 | 48.11 | 0.25% | 1,188 |
| Jul 23, 2025 | 47.76 | 48.07 | 47.76 | 48.07 | 48.00 | 0.65% | 4,467 |
| Jul 22, 2025 | 47.72 | 47.76 | 47.53 | 47.75 | 47.69 | 0.20% | 3,760 |
| Jul 21, 2025 | 48.04 | 48.04 | 47.66 | 47.66 | 47.59 | 0.07% | 32,435 |
| Jul 18, 2025 | 47.97 | 47.97 | 47.60 | 47.63 | 47.56 | -0.27% | 3,304 |