American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
46.83
+0.18 (0.38%)
At close: Jun 27, 2025, 4:00 PM
46.83
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.66 | 47.01 | 46.66 | 47.01 | - | 0.76% | 1,583 |
| Jun 26, 2025 | 46.49 | 46.70 | 46.44 | 46.66 | 46.66 | 0.76% | 6,076 |
| Jun 25, 2025 | 46.62 | 46.62 | 46.26 | 46.31 | 46.31 | -0.48% | 3,382 |
| Jun 24, 2025 | 46.20 | 46.53 | 46.20 | 46.53 | 46.45 | 1.26% | 2,326 |
| Jun 23, 2025 | 45.46 | 45.95 | 45.46 | 45.95 | 45.87 | 1.06% | 2,765 |
| Jun 20, 2025 | 45.85 | 45.85 | 45.40 | 45.47 | 45.39 | -0.16% | 2,923 |
| Jun 18, 2025 | 45.56 | 45.72 | 45.54 | 45.54 | 45.47 | -0.03% | 4,014 |
| Jun 17, 2025 | 45.81 | 45.85 | 45.48 | 45.56 | 45.48 | -0.82% | 8,003 |
| Jun 16, 2025 | 45.95 | 46.14 | 45.92 | 45.93 | 45.86 | 0.80% | 4,083 |
| Jun 13, 2025 | 45.70 | 45.75 | 45.57 | 45.57 | 45.49 | -1.19% | 880 |
| Jun 12, 2025 | 46.04 | 46.17 | 46.04 | 46.12 | 46.04 | 0.41% | 6,394 |
| Jun 11, 2025 | 46.03 | 46.07 | 45.80 | 45.93 | 45.85 | -0.07% | 5,087 |
| Jun 10, 2025 | 45.93 | 45.97 | 45.75 | 45.97 | 45.89 | 0.37% | 8,826 |
| Jun 9, 2025 | 45.97 | 45.97 | 45.68 | 45.80 | 45.72 | 0.04% | 4,421 |
| Jun 6, 2025 | 45.87 | 45.90 | 45.62 | 45.78 | 45.70 | 0.77% | 3,226 |
| Jun 5, 2025 | 45.74 | 45.75 | 45.43 | 45.43 | 45.35 | -0.29% | 1,515 |
| Jun 4, 2025 | 45.71 | 45.71 | 45.56 | 45.56 | 45.48 | -0.11% | 2,226 |
| Jun 3, 2025 | 45.38 | 45.61 | 45.24 | 45.61 | 45.53 | 0.85% | 4,436 |
| Jun 2, 2025 | 44.90 | 45.27 | 44.89 | 45.22 | 45.15 | 0.22% | 4,104 |
| May 30, 2025 | 45.15 | 45.18 | 44.77 | 45.13 | 45.05 | 0.15% | 8,162 |
| May 29, 2025 | 45.34 | 45.60 | 45.00 | 45.06 | 44.98 | 0.23% | 5,863 |
| May 28, 2025 | 45.18 | 45.30 | 44.95 | 44.95 | 44.88 | -0.62% | 8,787 |
| May 27, 2025 | 44.99 | 45.25 | 44.94 | 45.24 | 45.16 | 1.64% | 5,530 |
| May 23, 2025 | 44.32 | 44.62 | 44.32 | 44.51 | 44.43 | -0.37% | 1,469 |
| May 22, 2025 | 44.65 | 44.91 | 44.58 | 44.67 | 44.60 | -0.30% | 6,703 |
| May 21, 2025 | 45.36 | 45.37 | 44.81 | 44.81 | 44.73 | -1.58% | 4,837 |
| May 20, 2025 | 45.61 | 45.61 | 45.35 | 45.52 | 45.45 | -0.37% | 3,117 |
| May 19, 2025 | 45.26 | 45.69 | 45.26 | 45.69 | 45.62 | 0.19% | 2,882 |
| May 16, 2025 | 45.37 | 45.61 | 45.32 | 45.61 | 45.53 | 0.80% | 1,794 |
| May 15, 2025 | 44.85 | 45.25 | 44.85 | 45.25 | 45.17 | 0.81% | 4,491 |
| May 14, 2025 | 44.90 | 44.93 | 44.78 | 44.88 | 44.81 | -0.15% | 9,886 |
| May 13, 2025 | 44.66 | 45.06 | 44.66 | 44.95 | 44.88 | 0.71% | 5,424 |
| May 12, 2025 | 44.53 | 44.65 | 44.34 | 44.63 | 44.56 | 2.44% | 7,759 |
| May 9, 2025 | 43.76 | 43.76 | 43.48 | 43.57 | 43.50 | -0.18% | 3,212 |
| May 8, 2025 | 43.70 | 43.96 | 43.52 | 43.65 | 43.57 | 0.62% | 6,312 |
| May 7, 2025 | 43.19 | 43.38 | 43.14 | 43.38 | 43.31 | 0.70% | 3,691 |
| May 6, 2025 | 43.07 | 43.36 | 43.07 | 43.08 | 43.01 | -0.87% | 5,792 |
| May 5, 2025 | 43.43 | 43.71 | 43.39 | 43.46 | 43.39 | -0.30% | 7,686 |
| May 2, 2025 | 43.38 | 43.71 | 43.38 | 43.59 | 43.52 | 1.75% | 3,408 |
| May 1, 2025 | 43.09 | 43.24 | 42.84 | 42.84 | 42.77 | 0.19% | 4,709 |
| Apr 30, 2025 | 42.01 | 42.76 | 42.01 | 42.76 | 42.69 | 0.44% | 1,716 |
| Apr 29, 2025 | 42.15 | 42.60 | 42.15 | 42.57 | 42.50 | 0.76% | 2,633 |
| Apr 28, 2025 | 42.37 | 42.37 | 41.75 | 42.25 | 42.18 | 0.09% | 1,783 |
| Apr 25, 2025 | 42.07 | 42.21 | 41.77 | 42.21 | 42.14 | 0.52% | 9,427 |
| Apr 24, 2025 | 41.32 | 42.03 | 41.32 | 41.99 | 41.92 | 1.88% | 5,085 |
| Apr 23, 2025 | 41.66 | 41.90 | 41.04 | 41.22 | 41.15 | 1.32% | 9,042 |
| Apr 22, 2025 | 40.25 | 40.76 | 40.14 | 40.68 | 40.61 | 2.33% | 3,847 |
| Apr 21, 2025 | 40.49 | 40.49 | 39.38 | 39.75 | 39.69 | -2.33% | 6,051 |
| Apr 17, 2025 | 40.72 | 41.03 | 40.70 | 40.70 | 40.63 | 0.47% | 9,158 |
| Apr 16, 2025 | 41.16 | 41.16 | 40.18 | 40.51 | 40.44 | -2.17% | 11,547 |