American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
42.01
-0.43 (-1.00%)
Mar 13, 2025, 4:00 PM EST - Market closed
ACVF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 42.31 | 42.36 | 41.93 | 42.01 | 42.01 | -1.00% | 10,630 |
Mar 12, 2025 | 42.59 | 42.73 | 42.29 | 42.43 | 42.43 | 0.24% | 11,990 |
Mar 11, 2025 | 42.68 | 42.75 | 42.12 | 42.33 | 42.33 | -0.85% | 8,876 |
Mar 10, 2025 | 43.09 | 43.09 | 42.51 | 42.69 | 42.69 | -2.32% | 4,214 |
Mar 7, 2025 | 43.27 | 43.71 | 43.00 | 43.71 | 43.71 | 0.52% | 18,596 |
Mar 6, 2025 | 43.68 | 43.94 | 43.35 | 43.48 | 43.48 | -1.67% | 13,104 |
Mar 5, 2025 | 43.75 | 44.25 | 43.75 | 44.22 | 44.22 | 1.13% | 4,596 |
Mar 4, 2025 | 44.03 | 44.12 | 43.50 | 43.72 | 43.72 | -1.18% | 9,675 |
Mar 3, 2025 | 45.10 | 45.10 | 44.17 | 44.25 | 44.25 | -1.61% | 9,548 |
Feb 28, 2025 | 44.43 | 44.97 | 44.30 | 44.97 | 44.97 | 1.36% | 4,052 |
Feb 27, 2025 | 45.08 | 45.24 | 44.37 | 44.37 | 44.37 | -1.35% | 6,399 |
Feb 26, 2025 | 45.16 | 45.34 | 44.89 | 44.97 | 44.97 | 0.18% | 10,423 |
Feb 25, 2025 | 45.04 | 45.04 | 44.64 | 44.89 | 44.89 | -0.22% | 5,717 |
Feb 24, 2025 | 45.29 | 45.31 | 44.99 | 44.99 | 44.99 | -0.38% | 5,615 |
Feb 21, 2025 | 46.04 | 46.04 | 45.15 | 45.16 | 45.16 | -1.68% | 6,991 |
Feb 20, 2025 | 45.87 | 45.93 | 45.71 | 45.93 | 45.93 | -0.28% | 3,869 |
Feb 19, 2025 | 45.85 | 46.07 | 45.85 | 46.06 | 46.06 | 0.40% | 2,727 |
Feb 18, 2025 | 45.68 | 45.88 | 45.68 | 45.88 | 45.88 | 0.39% | 4,435 |
Feb 14, 2025 | 45.79 | 45.81 | 45.65 | 45.70 | 45.70 | -0.13% | 17,797 |
Feb 13, 2025 | 45.43 | 45.76 | 45.43 | 45.76 | 45.76 | 1.12% | 5,196 |
Feb 12, 2025 | 45.14 | 45.31 | 45.14 | 45.25 | 45.25 | -0.44% | 6,653 |
Feb 11, 2025 | 45.25 | 45.48 | 45.25 | 45.45 | 45.45 | -0.22% | 11,292 |
Feb 10, 2025 | 45.42 | 45.55 | 45.42 | 45.55 | 45.55 | 0.84% | 7,653 |
Feb 7, 2025 | 45.46 | 45.64 | 45.17 | 45.17 | 45.17 | -0.53% | 5,572 |
Feb 6, 2025 | 45.37 | 45.44 | 45.26 | 45.41 | 45.41 | 0.46% | 7,848 |
Feb 5, 2025 | 44.88 | 45.20 | 44.88 | 45.20 | 45.20 | 1.05% | 6,523 |
Feb 4, 2025 | 44.61 | 44.77 | 44.55 | 44.73 | 44.73 | 0.36% | 12,506 |
Feb 3, 2025 | 44.21 | 44.73 | 44.04 | 44.57 | 44.57 | -0.60% | 13,226 |
Jan 31, 2025 | 45.13 | 45.43 | 44.80 | 44.84 | 44.84 | -0.64% | 8,203 |
Jan 30, 2025 | 44.83 | 45.16 | 44.83 | 45.13 | 45.13 | 0.80% | 14,803 |
Jan 29, 2025 | 45.03 | 45.07 | 44.65 | 44.77 | 44.77 | -0.56% | 6,017 |
Jan 28, 2025 | 44.91 | 45.08 | 44.68 | 45.02 | 45.02 | 0.61% | 16,637 |
Jan 27, 2025 | 44.75 | 44.89 | 44.63 | 44.75 | 44.75 | -2.12% | 13,580 |
Jan 24, 2025 | 45.87 | 45.92 | 45.62 | 45.72 | 45.72 | -0.42% | 21,580 |
Jan 23, 2025 | 45.65 | 45.91 | 45.48 | 45.91 | 45.91 | 0.33% | 9,779 |
Jan 22, 2025 | 45.83 | 45.87 | 45.61 | 45.76 | 45.76 | 0.69% | 18,430 |
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 |