Skip to main content

American Conservative Values ETF (NY: ACVF )

44.07 +0.12 (+0.27%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2025 44.61 44.61 43.94 43.95 5,708 -0.45(-1.01%)
Jan 06, 2025 44.52 44.80 44.40 44.40 5,471 +0.11(+0.25%)
Jan 03, 2025 43.84 44.39 43.84 44.29 6,086 +0.52(+1.18%)
Jan 02, 2025 43.97 44.00 43.46 43.77 14,065 +0.05(+0.11%)
Dec 31, 2024 43.72 0 -0.17(-0.39%)
Dec 30, 2024 44.00 44.17 43.66 43.89 6,790 -0.41(-0.93%)
Dec 27, 2024 44.66 44.66 44.09 44.30 3,189 -0.61(-1.36%)
Dec 26, 2024 44.71 44.92 44.70 44.91 10,173 +0.14(+0.31%)
Dec 24, 2024 44.40 44.77 44.40 44.77 6,886 +0.31(+0.70%)
Dec 23, 2024 44.23 44.48 43.97 44.46 9,919 +0.39(+0.88%)
Dec 20, 2024 43.50 44.51 43.50 44.07 10,386 +0.38(+0.87%)
Dec 19, 2024 44.23 44.23 43.68 43.69 12,889 -0.16(-0.36%)
Dec 18, 2024 45.02 45.16 43.78 43.85 8,395 -1.19(-2.63%)
Dec 17, 2024 45.12 45.12 45.00 45.04 6,733 -0.28(-0.61%)
Dec 16, 2024 45.27 45.44 45.27 45.31 5,412 +0.05(+0.11%)
Dec 13, 2024 45.49 45.52 45.18 45.26 4,261 +0.04(+0.08%)
Dec 12, 2024 45.51 45.51 45.22 45.22 5,419 -0.31(-0.67%)
Dec 11, 2024 45.56 45.59 45.45 45.53 7,323 +0.30(+0.66%)
Dec 10, 2024 45.57 45.57 45.23 45.23 10,281 -0.33(-0.72%)
Dec 09, 2024 45.98 45.98 45.51 45.56 13,234 -0.40(-0.86%)
Dec 06, 2024 46.04 46.08 45.95 45.96 6,532 +0.06(+0.12%)
Dec 05, 2024 46.10 46.10 45.90 45.90 15,330 -0.20(-0.43%)
Dec 04, 2024 45.96 46.10 45.90 46.10 9,590 +0.29(+0.62%)
Dec 03, 2024 45.86 45.86 45.72 45.81 8,017 -0.10(-0.21%)
Dec 02, 2024 46.03 46.03 45.83 45.91 7,728 -0.01(-0.03%)
Nov 29, 2024 45.86 46.00 45.82 45.93 2,636 +0.27(+0.60%)
Nov 27, 2024 45.86 45.86 45.60 45.65 4,553 -0.21(-0.46%)
Nov 26, 2024 45.85 45.86 45.65 45.86 19,621 +0.18(+0.39%)
Nov 25, 2024 45.80 45.89 45.64 45.68 13,692 +0.06(+0.13%)
Nov 22, 2024 45.50 45.66 45.46 45.63 9,979 +0.23(+0.50%)
Nov 21, 2024 45.21 45.45 45.21 45.40 5,362 +0.54(+1.20%)
Nov 20, 2024 44.94 44.94 44.59 44.86 6,362 +0.01(+0.02%)
Nov 19, 2024 44.52 44.85 44.46 44.85 4,989 +0.08(+0.18%)
Nov 18, 2024 44.69 44.88 44.64 44.77 11,523 +0.14(+0.31%)
Nov 15, 2024 45.03 45.03 44.58 44.63 10,379 -0.62(-1.37%)
Nov 14, 2024 45.60 45.60 45.23 45.25 4,639 -0.32(-0.70%)
Nov 13, 2024 45.66 45.70 45.49 45.57 19,720 +0.02(+0.04%)
Nov 12, 2024 45.80 45.80 45.42 45.55 6,884 -0.16(-0.35%)
Nov 11, 2024 45.87 45.96 45.64 45.71 12,951 +0.12(+0.26%)
Nov 08, 2024 45.47 45.72 45.37 45.59 10,305 -0.23(-0.50%)
Nov 07, 2024 45.31 45.82 45.26 45.82 11,764 +0.74(+1.64%)
Nov 06, 2024 45.06 45.38 44.71 45.08 23,969 +1.12(+2.55%)
Nov 05, 2024 43.50 43.96 43.50 43.96 17,458 +0.55(+1.28%)
Nov 04, 2024 43.44 43.60 43.38 43.41 8,023 -0.02(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.