American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
48.23
-0.14 (-0.29%)
Sep 5, 2025, 4:00 PM - Market closed
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.59 | 48.70 | 48.08 | 48.23 | 48.23 | -0.28% | 9,690 |
| Sep 4, 2025 | 48.26 | 48.37 | 48.14 | 48.37 | 48.37 | 0.69% | 5,253 |
| Sep 3, 2025 | 48.23 | 48.23 | 47.89 | 48.04 | 48.04 | -0.26% | 4,726 |
| Sep 2, 2025 | 47.98 | 48.16 | 47.82 | 48.16 | 48.16 | -0.49% | 14,758 |
| Aug 29, 2025 | 48.67 | 48.67 | 48.31 | 48.40 | 48.40 | -0.67% | 3,508 |
| Aug 28, 2025 | 48.54 | 48.74 | 48.48 | 48.73 | 48.73 | 0.24% | 9,018 |
| Aug 27, 2025 | 48.45 | 48.62 | 48.45 | 48.61 | 48.61 | 0.29% | 3,908 |
| Aug 26, 2025 | 48.19 | 48.47 | 48.19 | 48.47 | 48.47 | 0.30% | 4,445 |
| Aug 25, 2025 | 48.53 | 48.55 | 48.32 | 48.33 | 48.33 | -0.45% | 7,538 |
| Aug 22, 2025 | 48.15 | 48.70 | 48.15 | 48.55 | 48.55 | 1.13% | 3,132 |
| Aug 21, 2025 | 48.09 | 48.09 | 47.41 | 48.00 | 48.00 | -0.35% | 3,860 |
| Aug 20, 2025 | 48.11 | 48.21 | 47.91 | 48.17 | 48.17 | 0.15% | 4,052 |
| Aug 19, 2025 | 48.19 | 48.42 | 48.05 | 48.10 | 48.10 | -0.36% | 14,709 |
| Aug 18, 2025 | 48.22 | 48.30 | 48.22 | 48.28 | 48.28 | 0.10% | 3,132 |
| Aug 15, 2025 | 48.31 | 48.31 | 48.20 | 48.23 | 48.23 | -0.29% | 7,796 |
| Aug 14, 2025 | 48.28 | 48.37 | 48.25 | 48.37 | 48.37 | -0.16% | 2,667 |
| Aug 13, 2025 | 48.38 | 48.46 | 48.30 | 48.45 | 48.45 | 0.41% | 4,559 |
| Aug 12, 2025 | 47.90 | 48.25 | 47.87 | 48.25 | 48.25 | 0.99% | 6,792 |
| Aug 11, 2025 | 47.95 | 47.95 | 47.76 | 47.78 | 47.78 | -0.16% | 7,310 |
| Aug 8, 2025 | 47.79 | 47.91 | 47.79 | 47.86 | 47.86 | 0.51% | 2,476 |
| Aug 7, 2025 | 48.13 | 48.13 | 47.61 | 47.62 | 47.62 | -0.47% | 1,560 |
| Aug 6, 2025 | 47.65 | 47.84 | 47.60 | 47.84 | 47.84 | 0.53% | 6,098 |
| Aug 5, 2025 | 47.92 | 47.92 | 47.49 | 47.59 | 47.59 | -0.59% | 3,598 |
| Aug 4, 2025 | 47.46 | 47.87 | 47.46 | 47.87 | 47.87 | 1.43% | 11,333 |
| Aug 1, 2025 | 47.45 | 47.45 | 47.03 | 47.19 | 47.19 | -0.99% | 5,035 |
| Jul 31, 2025 | 48.27 | 48.27 | 47.67 | 47.67 | 47.67 | -0.83% | 3,147 |
| Jul 30, 2025 | 48.32 | 48.32 | 48.02 | 48.07 | 48.07 | -0.21% | 3,578 |
| Jul 29, 2025 | 48.35 | 48.37 | 48.10 | 48.17 | 48.17 | -0.17% | 2,204 |
| Jul 28, 2025 | 48.35 | 48.35 | 48.17 | 48.25 | 48.25 | -0.12% | 4,894 |
| Jul 25, 2025 | 48.08 | 48.34 | 48.08 | 48.31 | 48.31 | 0.26% | 3,918 |
| Jul 24, 2025 | 48.28 | 48.28 | 48.18 | 48.18 | 48.18 | 0.25% | 1,188 |
| Jul 23, 2025 | 47.76 | 48.07 | 47.76 | 48.07 | 48.07 | 0.65% | 4,467 |
| Jul 22, 2025 | 47.72 | 47.76 | 47.53 | 47.75 | 47.75 | 0.20% | 3,760 |
| Jul 21, 2025 | 48.04 | 48.04 | 47.66 | 47.66 | 47.66 | 0.07% | 32,435 |
| Jul 18, 2025 | 47.97 | 47.97 | 47.60 | 47.63 | 47.63 | -0.27% | 3,304 |
| Jul 17, 2025 | 47.53 | 47.79 | 47.53 | 47.76 | 47.76 | 0.61% | 7,461 |
| Jul 16, 2025 | 47.42 | 47.47 | 47.00 | 47.47 | 47.47 | 0.39% | 9,011 |
| Jul 15, 2025 | 47.55 | 47.55 | 47.28 | 47.28 | 47.28 | -0.45% | 16,855 |
| Jul 14, 2025 | 47.41 | 47.52 | 47.41 | 47.50 | 47.50 | 0.12% | 3,773 |
| Jul 11, 2025 | 47.36 | 47.62 | 47.36 | 47.44 | 47.44 | -0.52% | 14,422 |
| Jul 10, 2025 | 47.71 | 47.83 | 47.65 | 47.68 | 47.68 | 0.13% | 8,363 |
| Jul 9, 2025 | 47.60 | 47.62 | 47.40 | 47.62 | 47.62 | 0.32% | 3,805 |
| Jul 8, 2025 | 47.53 | 47.56 | 47.44 | 47.47 | 47.47 | 0.12% | 5,049 |
| Jul 7, 2025 | 47.67 | 47.67 | 47.29 | 47.41 | 47.41 | -0.63% | 5,883 |
| Jul 3, 2025 | 47.36 | 47.78 | 47.36 | 47.71 | 47.71 | 0.85% | 2,419 |
| Jul 2, 2025 | 47.25 | 47.31 | 47.07 | 47.31 | 47.31 | 0.23% | 3,203 |
| Jul 1, 2025 | 47.12 | 47.28 | 46.99 | 47.20 | 47.20 | 0.09% | 3,628 |
| Jun 30, 2025 | 47.00 | 47.16 | 46.95 | 47.16 | 47.16 | 0.69% | 4,904 |
| Jun 27, 2025 | 46.66 | 47.01 | 46.66 | 46.83 | 46.83 | 0.38% | 4,991 |
| Jun 26, 2025 | 46.49 | 46.70 | 46.44 | 46.66 | 46.66 | 0.76% | 6,076 |