American Conservative Values ETF (ACVF)

ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	49.04	49.93	49.04	49.93	49.93	1.18%	5,914
Apr 10, 2026	49.48	49.49	49.31	49.35	49.35	-0.32%	3,652
Apr 9, 2026	49.34	49.56	49.34	49.51	49.51	0.24%	3,029
Apr 8, 2026	49.39	49.42	49.26	49.39	49.39	2.51%	6,756
Apr 7, 2026	47.94	48.18	47.89	48.18	48.18	-0.03%	13,802
Apr 6, 2026	48.00	48.21	48.00	48.20	48.20	0.43%	7,099
Apr 2, 2026	47.55	47.99	47.55	47.99	47.99	0.29%	2,338
Apr 1, 2026	48.04	48.12	47.78	47.85	47.85	0.50%	10,606
Mar 31, 2026	46.97	47.67	46.97	47.61	47.61	2.40%	6,430
Mar 30, 2026	47.13	47.13	46.50	46.50	46.50	-0.53%	1,854
Mar 27, 2026	47.00	47.11	46.73	46.74	46.74	-1.46%	7,135
Mar 26, 2026	48.11	48.11	47.44	47.44	47.44	-1.61%	5,280
Mar 25, 2026	48.15	48.36	48.15	48.21	48.21	0.59%	4,831

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.