ACVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	29.88	29.88	29.88	29.88	-	-0.11%	1,284
May 20, 2026	29.71	29.93	29.71	29.91	29.91	0.92%	6,232
May 19, 2026	29.60	29.75	29.56	29.64	29.64	-0.30%	1,983
May 18, 2026	29.76	29.79	29.62	29.73	29.73	0.27%	7,327
May 15, 2026	29.81	29.81	29.64	29.65	29.65	-1.34%	6,967
May 14, 2026	30.00	30.13	30.00	30.05	30.05	0.22%	5,591
May 13, 2026	29.98	30.04	29.79	29.99	29.99	0.07%	14,630
May 12, 2026	29.95	30.01	29.69	29.97	29.97	-0.21%	6,245
May 11, 2026	30.06	30.07	29.99	30.03	30.03	0.20%	5,620
May 8, 2026	29.91	29.98	29.86	29.97	29.97	1.05%	4,655
May 7, 2026	29.86	29.96	29.66	29.66	29.66	-1.10%	4,428
May 6, 2026	29.71	30.00	29.71	29.99	29.99	1.56%	4,665
May 5, 2026	29.25	29.61	29.25	29.53	29.53	0.99%	12,947
May 4, 2026	29.42	29.42	29.16	29.24	29.24	-0.27%	4,859
May 1, 2026	29.18	29.48	29.18	29.32	29.32	-0.17%	7,598
Apr 30, 2026	28.87	29.37	28.87	29.37	29.37	1.78%	4,185
Apr 29, 2026	28.84	28.86	28.76	28.86	28.86	0.57%	9,457
Apr 28, 2026	28.70	28.81	28.65	28.69	28.69	-0.26%	397,071
Apr 27, 2026	28.82	28.82	28.74	28.77	28.77	-	918
Apr 24, 2026	28.91	28.91	28.73	28.77	28.77	-0.23%	2,471
Apr 23, 2026	28.76	28.86	28.67	28.83	28.83	0.26%	4,952
Apr 22, 2026	28.75	28.88	28.74	28.76	28.76	0.33%	13,265
Apr 21, 2026	28.91	28.93	28.62	28.66	28.66	-0.47%	3,163
Apr 20, 2026	28.73	28.85	28.72	28.80	28.80	-	7,476
Apr 17, 2026	28.62	28.89	28.62	28.80	28.80	1.11%	2,464
Apr 16, 2026	28.53	28.53	28.49	28.49	28.49	0.02%	2,144
Apr 15, 2026	28.65	28.65	28.38	28.48	28.48	-0.21%	9,712
Apr 14, 2026	28.43	28.58	28.41	28.54	28.54	0.38%	6,611
Apr 13, 2026	28.19	28.43	28.05	28.43	28.43	0.96%	4,393
Apr 10, 2026	28.57	28.57	28.15	28.16	28.16	-0.88%	7,044
Apr 9, 2026	28.19	28.43	28.19	28.41	28.41	0.35%	2,572
Apr 8, 2026	28.15	28.31	28.15	28.31	28.31	2.54%	9,068
Apr 7, 2026	27.65	27.65	27.56	27.61	27.61	-	8,220
Apr 6, 2026	27.45	27.61	27.39	27.61	27.61	0.60%	10,045
Apr 2, 2026	27.14	27.44	27.13	27.44	27.44	0.16%	6,851
Apr 1, 2026	27.22	27.40	27.22	27.40	27.40	0.80%	9,119
Mar 31, 2026	27.04	27.18	26.86	27.18	27.18	1.75%	5,420
Mar 30, 2026	27.07	27.07	26.63	26.72	26.72	-0.27%	5,064
Mar 27, 2026	27.07	27.07	26.79	26.79	26.79	-1.33%	4,556
Mar 26, 2026	27.20	27.41	27.15	27.15	27.15	-0.89%	8,269
Mar 25, 2026	27.47	27.47	27.33	27.39	27.39	0.70%	16,662
Mar 24, 2026	26.95	27.32	26.88	27.20	27.20	0.22%	8,190
Mar 23, 2026	27.31	27.31	27.14	27.14	27.14	0.72%	2,298
Mar 20, 2026	27.33	27.33	26.93	26.95	26.95	-1.06%	3,452
Mar 19, 2026	26.99	27.24	26.99	27.24	27.24	0.04%	5,463
Mar 18, 2026	27.58	27.58	27.22	27.22	27.22	-1.44%	3,231
Mar 17, 2026	27.64	27.73	27.62	27.62	27.62	0.41%	3,605
Mar 16, 2026	27.56	27.56	27.47	27.51	27.51	0.82%	1,140
Mar 13, 2026	27.45	27.55	27.29	27.29	27.29	-0.11%	2,025
Mar 12, 2026	27.48	27.51	27.32	27.32	27.32	-1.23%	8,225