American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
44.63
+1.06 (2.44%)
At close: May 12, 2025, 4:00 PM
44.63
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
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 |