American Conservative Values ETF (ACVF)

ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	53.40	53.69	53.18	53.28	53.28	-0.16%	3,639
Jun 23, 2026	53.24	53.53	53.06	53.37	53.37	-1.39%	7,285
Jun 22, 2026	54.34	54.34	53.77	54.12	54.12	0.11%	11,672
Jun 18, 2026	53.99	54.06	53.95	54.06	54.06	1.18%	9,652
Jun 17, 2026	54.02	54.27	53.43	53.43	53.43	-1.19%	5,755
Jun 16, 2026	54.51	54.51	54.08	54.08	54.08	-0.80%	8,725
Jun 15, 2026	54.36	54.69	54.36	54.51	54.51	1.22%	12,453
Jun 12, 2026	53.64	53.88	53.48	53.86	53.86	0.72%	2,420
Jun 11, 2026	52.80	53.48	52.65	53.47	53.47	1.83%	2,698
Jun 10, 2026	52.86	53.32	48.62	52.51	52.51	-1.43%	5,858
Jun 9, 2026	53.39	53.39	53.11	53.27	53.27	-0.20%	2,572
Jun 8, 2026	53.51	53.71	53.33	53.38	53.38	0.53%	9,171
Jun 5, 2026	54.08	54.08	53.07	53.10	53.10	-2.73%	6,624
Jun 4, 2026	54.35	54.60	54.35	54.59	54.59	0.10%	5,936
Jun 3, 2026	54.90	54.90	54.54	54.54	54.54	-0.53%	5,208
Jun 2, 2026	54.59	54.83	54.59	54.83	54.83	0.48%	9,133
Jun 1, 2026	54.23	54.65	54.20	54.57	54.57	0.97%	2,201
May 29, 2026	53.84	54.07	53.84	54.04	54.04	0.43%	1,656
May 28, 2026	53.65	53.88	53.65	53.81	53.81	0.50%	2,452
May 27, 2026	53.73	53.73	53.49	53.54	53.54	-0.26%	3,421
May 26, 2026	53.80	53.80	53.61	53.68	53.68	0.58%	19,547
May 22, 2026	53.17	53.52	53.17	53.37	53.37	0.71%	4,561
May 21, 2026	52.58	53.00	52.58	53.00	53.00	0.22%	5,384
May 20, 2026	52.34	52.88	52.34	52.88	52.88	1.10%	14,591
May 19, 2026	52.50	52.53	52.30	52.30	52.30	-0.63%	1,686
May 18, 2026	52.72	52.72	52.33	52.64	52.64	0.12%	5,997
May 15, 2026	52.74	52.86	52.58	52.58	52.57	-1.31%	3,690
May 14, 2026	53.00	53.39	52.98	53.27	53.27	1.30%	6,945
May 13, 2026	52.37	52.63	52.37	52.59	52.59	0.03%	6,193
May 12, 2026	52.50	52.57	52.17	52.57	52.57	-0.13%	2,361
May 11, 2026	52.58	52.70	52.55	52.64	52.64	0.46%	8,049
May 8, 2026	52.31	52.54	52.31	52.40	52.40	0.64%	2,857
May 7, 2026	52.32	52.38	51.97	52.06	52.06	-0.46%	2,261
May 6, 2026	52.00	52.30	52.00	52.30	52.30	1.22%	2,900
May 5, 2026	51.75	51.76	51.52	51.67	51.67	0.73%	9,078
May 4, 2026	51.46	51.72	51.26	51.29	51.29	-0.54%	4,162
May 1, 2026	51.72	51.72	51.57	51.57	51.57	-	2,919
Apr 30, 2026	51.11	51.58	51.10	51.57	51.57	0.91%	2,447
Apr 29, 2026	51.00	51.15	50.84	51.11	51.11	0.02%	5,889
Apr 28, 2026	51.29	51.29	50.98	51.10	51.10	-0.89%	6,531
Apr 27, 2026	51.72	51.72	51.44	51.56	51.56	-0.13%	15,880
Apr 24, 2026	51.44	51.64	51.44	51.63	51.62	0.56%	1,452
Apr 23, 2026	51.51	51.63	51.14	51.34	51.34	-0.49%	3,324
Apr 22, 2026	51.57	51.61	51.52	51.59	51.59	0.55%	2,648
Apr 21, 2026	51.58	51.61	51.31	51.31	51.31	-0.43%	14,145
Apr 20, 2026	51.37	51.53	51.37	51.53	51.53	-0.03%	3,002
Apr 17, 2026	51.29	51.64	51.29	51.55	51.55	1.29%	23,869
Apr 16, 2026	50.77	50.92	50.68	50.90	50.90	0.42%	11,021
Apr 15, 2026	50.40	50.71	50.33	50.68	50.68	0.79%	91,163
Apr 14, 2026	50.01	50.29	50.01	50.29	50.28	0.71%	4,504

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.