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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202542.3142.3641.9342.0142.01-1.00%10,630
Mar 12, 202542.5942.7342.2942.4342.430.24%11,990
Mar 11, 202542.6842.7542.1242.3342.33-0.85%8,876
Mar 10, 202543.0943.0942.5142.6942.69-2.32%4,214
Mar 7, 202543.2743.7143.0043.7143.710.52%18,596
Mar 6, 202543.6843.9443.3543.4843.48-1.67%13,104
Mar 5, 202543.7544.2543.7544.2244.221.13%4,596
Mar 4, 202544.0344.1243.5043.7243.72-1.18%9,675
Mar 3, 202545.1045.1044.1744.2544.25-1.61%9,548
Feb 28, 202544.4344.9744.3044.9744.971.36%4,052
Feb 27, 202545.0845.2444.3744.3744.37-1.35%6,399
Feb 26, 202545.1645.3444.8944.9744.970.18%10,423
Feb 25, 202545.0445.0444.6444.8944.89-0.22%5,717
Feb 24, 202545.2945.3144.9944.9944.99-0.38%5,615
Feb 21, 202546.0446.0445.1545.1645.16-1.68%6,991
Feb 20, 202545.8745.9345.7145.9345.93-0.28%3,869
Feb 19, 202545.8546.0745.8546.0646.060.40%2,727
Feb 18, 202545.6845.8845.6845.8845.880.39%4,435
Feb 14, 202545.7945.8145.6545.7045.70-0.13%17,797
Feb 13, 202545.4345.7645.4345.7645.761.12%5,196
Feb 12, 202545.1445.3145.1445.2545.25-0.44%6,653
Feb 11, 202545.2545.4845.2545.4545.45-0.22%11,292
Feb 10, 202545.4245.5545.4245.5545.550.84%7,653
Feb 7, 202545.4645.6445.1745.1745.17-0.53%5,572
Feb 6, 202545.3745.4445.2645.4145.410.46%7,848
Feb 5, 202544.8845.2044.8845.2045.201.05%6,523
Feb 4, 202544.6144.7744.5544.7344.730.36%12,506
Feb 3, 202544.2144.7344.0444.5744.57-0.60%13,226
Jan 31, 202545.1345.4344.8044.8444.84-0.64%8,203
Jan 30, 202544.8345.1644.8345.1345.130.80%14,803
Jan 29, 202545.0345.0744.6544.7744.77-0.56%6,017
Jan 28, 202544.9145.0844.6845.0245.020.61%16,637
Jan 27, 202544.7544.8944.6344.7544.75-2.12%13,580
Jan 24, 202545.8745.9245.6245.7245.72-0.42%21,580
Jan 23, 202545.6545.9145.4845.9145.910.33%9,779
Jan 22, 202545.8345.8745.6145.7645.760.69%18,430
Jan 21, 202545.2645.4645.2145.4445.441.04%12,336
Jan 17, 202544.9945.0944.8944.9844.980.93%20,435
Jan 16, 202544.6044.6544.4144.5644.560.36%9,533
Jan 15, 202544.3044.4844.1644.4044.401.58%15,912
Jan 14, 202543.7843.8343.4043.7143.710.41%8,517
Jan 13, 202543.0943.5343.0943.5343.530.27%13,807
Jan 10, 202543.8843.8843.3243.4143.41-1.58%20,438
Jan 8, 202544.0444.1443.8444.1144.110.36%5,746
Jan 7, 202544.6144.6143.9443.9543.95-1.01%5,711
Jan 6, 202544.5244.8044.4044.4044.400.25%5,472
Jan 3, 202543.8444.3943.8444.2944.291.18%6,086
Jan 2, 202543.9744.0043.4743.7743.770.11%14,065
Dec 31, 202444.1644.1643.7143.7243.72-0.39%4,849
Dec 30, 202444.0044.1743.6743.8943.89-0.93%6,790