Skip to main content
American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
49.37
+0.16 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
49.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ACVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.3949.5549.3749.3849.370.33%5,061
Dec 4, 202549.1249.3049.1249.2249.220.09%2,276
Dec 3, 202549.0249.1949.0249.1749.170.36%10,356
Dec 2, 202549.0149.0748.8649.0049.000.31%4,290
Dec 1, 202548.7449.0848.7448.8448.84-0.57%2,530
Nov 28, 202548.9649.1548.9649.1349.130.33%4,048
Nov 26, 202548.8549.1048.8548.9648.960.79%10,209
Nov 25, 202548.4348.5848.4348.5848.580.96%1,511
Nov 24, 202547.8448.2147.8048.1248.120.81%2,684
Nov 21, 202547.3547.7347.2747.7347.730.94%1,084
Nov 20, 202548.8048.9947.2947.2947.29-1.54%8,368
Nov 19, 202547.9548.0847.9548.0348.030.04%3,092
Nov 18, 202547.7848.1747.7848.0148.01-0.54%2,878
Nov 17, 202548.7448.7548.1648.2748.27-1.15%3,146
Nov 14, 202548.5349.1048.5348.8348.830.13%2,169
Nov 13, 202549.3649.3648.7748.7748.77-1.32%3,101
Nov 12, 202549.3249.4849.3249.4249.420.46%13,071
Nov 11, 202549.1449.2848.9949.1949.190.08%6,740
Nov 10, 202549.0349.1648.7249.1649.161.31%6,456
Nov 7, 202548.1248.5247.9348.5248.520.49%14,602
Nov 6, 202548.7848.7848.2048.2848.28-1.19%2,542
Nov 5, 202548.8049.2048.8048.8648.860.10%8,212
Nov 4, 202548.8849.0848.8048.8148.81-1.09%10,602
Nov 3, 202549.5049.5049.2449.3549.35-0.23%9,600
Oct 31, 202549.6649.6649.3549.4649.46-0.16%6,447
Oct 30, 202549.6249.8949.5449.5449.54-0.66%4,048
Oct 29, 202550.2450.2549.7849.8749.87-0.78%6,549
Oct 28, 202550.3050.3450.1550.2650.260.08%10,923
Oct 27, 202550.0850.2250.0650.2250.220.86%9,922
Oct 24, 202549.5649.9349.5649.7949.790.57%4,994
Oct 23, 202548.9549.6348.9549.5149.510.49%4,860
Oct 22, 202549.6449.6449.0949.2749.27-0.34%7,325
Oct 21, 202549.4649.5749.4449.4449.440.07%2,608
Oct 20, 202549.3949.4749.3349.4149.410.66%5,240
Oct 17, 202548.9449.1348.8049.0849.080.44%7,873
Oct 16, 202549.2349.2348.7548.8748.87-0.63%8,393
Oct 15, 202549.4949.5548.9249.1849.170.07%4,008
Oct 14, 202548.7749.3748.7749.1449.140.11%3,899
Oct 13, 202548.9049.1448.9049.0949.091.25%7,120
Oct 10, 202549.6149.7048.4848.4848.48-2.17%3,453
Oct 9, 202549.8349.8349.5249.5649.56-0.42%3,652
Oct 8, 202549.7349.7749.7349.7749.770.58%7,606
Oct 7, 202549.9149.9149.3949.4849.48-0.45%4,809
Oct 6, 202549.8949.8949.6649.7049.700.27%16,052
Oct 3, 202549.5249.8249.5249.5749.570.17%2,552
Oct 2, 202549.5549.5549.3649.4849.480.08%8,113
Oct 1, 202549.2549.5049.2449.4449.440.27%8,440
Sep 30, 202549.1449.3149.0749.3149.310.43%14,355
Sep 29, 202549.0849.1449.0549.1049.090.30%9,903
Sep 26, 202548.9748.9748.7548.9548.950.64%19,483