American Conservative Values ETF (ACVF)

ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.53	44.65	44.34	44.63	44.63	2.44%	7,754
May 9, 2025	43.76	43.76	43.48	43.57	43.57	-0.18%	3,212
May 8, 2025	43.70	43.96	43.52	43.65	43.65	0.62%	6,312
May 7, 2025	43.19	43.38	43.14	43.38	43.38	0.70%	3,691
May 6, 2025	43.07	43.36	43.07	43.08	43.08	-0.87%	5,792
May 5, 2025	43.43	43.71	43.39	43.46	43.46	-0.30%	7,686
May 2, 2025	43.38	43.71	43.38	43.59	43.59	1.75%	3,408
May 1, 2025	43.09	43.24	42.84	42.84	42.84	0.19%	4,709
Apr 30, 2025	42.01	42.76	42.01	42.76	42.76	0.44%	1,716
Apr 29, 2025	42.15	42.60	42.15	42.57	42.57	0.76%	2,633
Apr 28, 2025	42.37	42.37	41.75	42.25	42.25	0.09%	1,783
Apr 25, 2025	42.07	42.21	41.77	42.21	42.21	0.52%	9,427
Apr 24, 2025	41.32	42.03	41.32	41.99	41.99	1.88%	5,085
Apr 23, 2025	41.66	41.90	41.04	41.22	41.22	1.32%	9,042
Apr 22, 2025	40.25	40.76	40.14	40.68	40.68	2.33%	3,847
Apr 21, 2025	40.49	40.49	39.38	39.75	39.75	-2.33%	6,051
Apr 17, 2025	40.72	41.03	40.70	40.70	40.70	0.47%	9,158
Apr 16, 2025	41.16	41.16	40.18	40.51	40.51	-2.17%	11,547
Apr 15, 2025	41.52	41.70	41.35	41.41	41.41	-0.02%	6,769
Apr 14, 2025	41.47	41.66	41.14	41.42	41.42	1.15%	15,094
Apr 11, 2025	40.49	41.02	40.04	40.95	40.95	1.53%	10,132
Apr 10, 2025	40.95	40.95	39.34	40.33	40.33	-3.05%	18,232
Apr 9, 2025	38.22	41.66	38.01	41.60	41.60	8.76%	20,777
Apr 8, 2025	40.22	40.22	37.85	38.25	38.25	-1.42%	14,100
Apr 7, 2025	37.97	40.03	37.49	38.80	38.80	-0.50%	24,797
Apr 4, 2025	40.70	40.70	38.99	39.00	39.00	-6.04%	52,272
Apr 3, 2025	41.96	42.17	41.51	41.51	41.51	-4.00%	10,052
Apr 2, 2025	42.41	43.31	42.41	43.24	43.24	0.74%	5,628
Apr 1, 2025	42.69	42.96	42.41	42.92	42.92	0.23%	6,301
Mar 31, 2025	42.16	42.90	41.93	42.82	42.82	0.70%	13,399
Mar 28, 2025	43.10	43.10	42.45	42.52	42.52	-1.48%	5,270
Mar 27, 2025	43.17	43.41	43.06	43.16	43.16	-0.30%	4,019
Mar 26, 2025	43.59	43.65	43.18	43.29	43.29	-0.96%	4,832
Mar 25, 2025	43.71	43.84	43.64	43.71	43.64	-0.18%	3,931
Mar 24, 2025	43.51	43.79	43.41	43.79	43.72	1.64%	25,220
Mar 21, 2025	42.99	43.10	42.84	43.08	43.01	-0.34%	6,092
Mar 20, 2025	43.05	43.48	43.05	43.22	43.15	-0.21%	4,917
Mar 19, 2025	42.98	43.38	42.98	43.31	43.24	1.04%	4,114
Mar 18, 2025	43.14	43.14	42.77	42.87	42.80	-1.02%	7,958
Mar 17, 2025	42.82	43.31	42.82	43.31	43.24	1.01%	3,080
Mar 14, 2025	42.31	42.88	42.31	42.88	42.81	2.07%	2,996
Mar 13, 2025	42.31	42.36	41.93	42.01	41.94	-1.00%	10,630
Mar 12, 2025	42.59	42.73	42.29	42.43	42.37	0.24%	11,990
Mar 11, 2025	42.68	42.75	42.12	42.33	42.26	-0.85%	8,876
Mar 10, 2025	43.09	43.09	42.51	42.69	42.63	-2.32%	4,214
Mar 7, 2025	43.27	43.71	43.00	43.71	43.64	0.52%	18,596
Mar 6, 2025	43.68	43.94	43.35	43.48	43.41	-1.67%	13,104
Mar 5, 2025	43.75	44.25	43.75	44.22	44.15	1.13%	4,596
Mar 4, 2025	44.03	44.12	43.50	43.72	43.65	-1.18%	9,675
Mar 3, 2025	45.10	45.10	44.17	44.25	44.17	-1.61%	9,548

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.