American Conservative Values ETF (ACVF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 38.96 | 39.23 | 38.96 | 39.23 | 39.23 | 5,400 |
| May 03, 2024 | 38.74 | 38.84 | 38.66 | 38.84 | 38.84 | 4,900 |
| May 02, 2024 | 38.57 | 38.57 | 38.20 | 38.40 | 38.40 | 9,500 |
| May 01, 2024 | 38.40 | 38.68 | 38.23 | 38.25 | 38.25 | 9,400 |
| Apr 30, 2024 | 38.95 | 38.95 | 38.44 | 38.52 | 38.52 | 12,800 |
| Apr 29, 2024 | 39.10 | 39.10 | 38.89 | 38.99 | 38.99 | 5,600 |
| Apr 26, 2024 | 38.86 | 38.99 | 38.86 | 38.93 | 38.93 | 3,400 |
| Apr 25, 2024 | 38.50 | 38.77 | 38.41 | 38.68 | 38.68 | 4,800 |
| Apr 24, 2024 | 38.78 | 38.79 | 38.54 | 38.69 | 38.69 | 3,800 |
| Apr 23, 2024 | 38.46 | 38.73 | 38.46 | 38.73 | 38.73 | 22,000 |
| Apr 22, 2024 | 37.98 | 38.38 | 37.94 | 38.19 | 38.19 | 5,500 |
| Apr 19, 2024 | 38.10 | 38.17 | 37.81 | 37.88 | 37.88 | 9,000 |
| Apr 18, 2024 | 38.29 | 38.44 | 38.12 | 38.13 | 38.13 | 5,200 |
| Apr 17, 2024 | 38.67 | 38.67 | 38.28 | 38.28 | 38.28 | 4,000 |
| Apr 16, 2024 | 38.61 | 38.61 | 38.46 | 38.53 | 38.53 | 5,400 |
| Apr 15, 2024 | 39.36 | 39.36 | 38.55 | 38.56 | 38.56 | 9,800 |
| Apr 12, 2024 | 39.20 | 39.20 | 38.89 | 38.95 | 38.95 | 5,400 |
| Apr 11, 2024 | 39.42 | 39.70 | 39.26 | 39.62 | 39.62 | 15,500 |
| Apr 10, 2024 | 39.42 | 39.51 | 39.30 | 39.42 | 39.42 | 9,100 |
| Apr 09, 2024 | 40.01 | 40.01 | 39.51 | 39.79 | 39.79 | 15,600 |
| Apr 08, 2024 | 39.93 | 39.93 | 39.81 | 39.82 | 39.82 | 7,200 |
| Apr 05, 2024 | 39.44 | 39.91 | 39.44 | 39.84 | 39.84 | 23,100 |
| Apr 04, 2024 | 40.19 | 40.21 | 39.44 | 39.45 | 39.45 | 8,600 |
| Apr 03, 2024 | 39.85 | 40.04 | 39.85 | 39.91 | 39.91 | 3,200 |
| Apr 02, 2024 | 40.02 | 40.02 | 39.76 | 39.91 | 39.91 | 8,700 |
| Apr 01, 2024 | 40.52 | 40.52 | 40.17 | 40.26 | 40.26 | 16,100 |
| Mar 28, 2024 | 40.41 | 40.48 | 40.41 | 40.47 | 40.47 | 5,700 |
| Mar 27, 2024 | 40.28 | 40.31 | 40.09 | 40.31 | 40.31 | 7,200 |
| Mar 26, 2024 | 40.31 | 40.31 | 39.99 | 40.00 | 40.00 | 19,100 |
| Mar 26, 2024 | 0.062 Dividend | |||||
| Mar 25, 2024 | 40.34 | 40.34 | 40.16 | 40.18 | 40.12 | 21,300 |
| Mar 22, 2024 | 40.49 | 40.49 | 40.27 | 40.33 | 40.27 | 11,500 |
| Mar 21, 2024 | 40.53 | 40.64 | 40.33 | 40.42 | 40.35 | 33,400 |
| Mar 20, 2024 | 39.82 | 40.14 | 39.75 | 40.14 | 40.08 | 16,000 |
| Mar 19, 2024 | 39.47 | 39.76 | 39.44 | 39.76 | 39.69 | 13,000 |
| Mar 18, 2024 | 39.73 | 39.73 | 39.50 | 39.50 | 39.44 | 4,600 |
| Mar 15, 2024 | 39.30 | 39.46 | 39.29 | 39.29 | 39.23 | 4,600 |
| Mar 14, 2024 | 39.88 | 39.88 | 39.42 | 39.55 | 39.49 | 5,800 |
| Mar 13, 2024 | 39.94 | 39.94 | 39.75 | 39.83 | 39.77 | 10,200 |
| Mar 12, 2024 | 39.65 | 39.94 | 39.51 | 39.94 | 39.88 | 18,700 |
| Mar 11, 2024 | 39.46 | 39.51 | 39.26 | 39.48 | 39.42 | 6,900 |
| Mar 08, 2024 | 40.00 | 40.05 | 39.51 | 39.55 | 39.49 | 8,300 |
| Mar 07, 2024 | 39.88 | 39.98 | 39.81 | 39.96 | 39.90 | 3,100 |
| Mar 06, 2024 | 39.60 | 39.72 | 39.44 | 39.55 | 39.49 | 6,500 |
| Mar 05, 2024 | 39.54 | 39.54 | 39.09 | 39.26 | 39.20 | 5,200 |
| Mar 04, 2024 | 39.64 | 39.79 | 39.53 | 39.67 | 39.61 | 7,800 |
| Mar 01, 2024 | 39.19 | 39.54 | 39.19 | 39.54 | 39.48 | 3,900 |
| Feb 29, 2024 | 39.14 | 39.22 | 38.99 | 39.21 | 39.14 | 2,200 |
| Feb 28, 2024 | 39.01 | 39.05 | 38.98 | 38.98 | 38.92 | 8,000 |
| Feb 27, 2024 | 39.18 | 39.18 | 38.94 | 39.06 | 39.00 | 8,400 |
| Feb 26, 2024 | 39.11 | 39.18 | 39.05 | 39.05 | 38.99 | 4,100 |
| Feb 23, 2024 | 39.05 | 39.17 | 39.01 | 39.09 | 39.03 | 8,200 |
| Feb 22, 2024 | 38.62 | 39.00 | 38.62 | 39.00 | 38.94 | 3,200 |
| Feb 21, 2024 | 38.05 | 38.17 | 38.00 | 38.17 | 38.11 | 2,100 |
| Feb 20, 2024 | 38.37 | 38.37 | 38.02 | 38.13 | 38.07 | 7,600 |
| Feb 16, 2024 | 38.63 | 38.63 | 38.41 | 38.41 | 38.35 | 7,100 |
| Feb 15, 2024 | 38.51 | 38.63 | 38.45 | 38.63 | 38.57 | 5,600 |
| Feb 14, 2024 | 38.13 | 38.29 | 38.04 | 38.29 | 38.23 | 11,600 |
| Feb 13, 2024 | 38.02 | 38.02 | 37.70 | 37.95 | 37.89 | 7,200 |
| Feb 12, 2024 | 38.57 | 38.57 | 38.38 | 38.41 | 38.35 | 9,100 |
| Feb 09, 2024 | 38.39 | 38.44 | 38.29 | 38.44 | 38.38 | 7,200 |
| Feb 08, 2024 | 38.17 | 38.27 | 38.15 | 38.27 | 38.21 | 2,700 |
| Feb 07, 2024 | 38.00 | 38.14 | 38.00 | 38.14 | 38.08 | 4,500 |
| Feb 06, 2024 | 37.85 | 37.85 | 37.70 | 37.83 | 37.77 | 9,700 |
| Feb 05, 2024 | 37.80 | 37.83 | 37.67 | 37.83 | 37.77 | 7,100 |
| Feb 02, 2024 | 37.70 | 38.09 | 37.69 | 37.86 | 37.80 | 8,300 |
| Feb 01, 2024 | 37.43 | 37.71 | 37.31 | 37.71 | 37.65 | 2,900 |
| Jan 31, 2024 | 37.66 | 37.66 | 37.29 | 37.29 | 37.24 | 5,700 |
| Jan 30, 2024 | 37.72 | 37.78 | 37.65 | 37.75 | 37.69 | 4,700 |
| Jan 29, 2024 | 37.48 | 37.67 | 37.37 | 37.67 | 37.61 | 7,200 |
| Jan 26, 2024 | 37.38 | 37.46 | 37.33 | 37.40 | 37.34 | 3,600 |
| Jan 25, 2024 | 37.50 | 37.50 | 37.30 | 37.43 | 37.37 | 14,400 |
| Jan 24, 2024 | 37.49 | 37.53 | 37.25 | 37.28 | 37.22 | 9,400 |
| Jan 23, 2024 | 37.33 | 37.33 | 37.13 | 37.30 | 37.24 | 2,900 |
| Jan 22, 2024 | 37.41 | 37.41 | 37.18 | 37.22 | 37.16 | 7,000 |
| Jan 19, 2024 | 36.71 | 37.13 | 36.71 | 37.13 | 37.07 | 11,800 |
| Jan 18, 2024 | 36.45 | 36.69 | 36.36 | 36.69 | 36.63 | 32,400 |
| Jan 17, 2024 | 36.52 | 36.52 | 36.25 | 36.43 | 36.37 | 10,800 |
| Jan 16, 2024 | 36.68 | 36.68 | 36.47 | 36.56 | 36.50 | 14,700 |
| Jan 12, 2024 | 36.62 | 36.67 | 36.53 | 36.64 | 36.58 | 4,400 |
| Jan 11, 2024 | 36.65 | 36.65 | 36.29 | 36.61 | 36.56 | 3,000 |
| Jan 10, 2024 | 36.52 | 36.69 | 36.46 | 36.69 | 36.63 | 10,800 |
| Jan 09, 2024 | 36.31 | 36.43 | 36.31 | 36.43 | 36.37 | 2,000 |
| Jan 08, 2024 | 36.07 | 36.52 | 36.06 | 36.52 | 36.46 | 10,200 |
| Jan 05, 2024 | 36.03 | 36.13 | 35.92 | 36.04 | 35.98 | 5,400 |
| Jan 04, 2024 | 36.04 | 36.23 | 35.94 | 35.94 | 35.88 | 5,800 |
| Jan 03, 2024 | 36.08 | 36.11 | 35.98 | 35.98 | 35.92 | 8,300 |
| Jan 02, 2024 | 36.40 | 36.41 | 36.21 | 36.31 | 36.26 | 9,100 |
| Dec 29, 2023 | 36.58 | 36.62 | 36.39 | 36.48 | 36.43 | 5,300 |
| Dec 28, 2023 | 36.65 | 36.68 | 36.62 | 36.63 | 36.57 | 6,000 |
| Dec 27, 2023 | 36.50 | 36.61 | 36.50 | 36.54 | 36.49 | 4,500 |
| Dec 26, 2023 | 36.22 | 36.51 | 36.22 | 36.51 | 36.46 | 6,200 |
| Dec 26, 2023 | 0.114 Dividend | |||||
| Dec 22, 2023 | 36.47 | 36.48 | 36.34 | 36.43 | 36.26 | 13,700 |
| Dec 21, 2023 | 36.27 | 36.34 | 36.10 | 36.32 | 36.15 | 7,700 |
| Dec 20, 2023 | 36.47 | 36.55 | 36.00 | 36.00 | 35.83 | 5,900 |
| Dec 19, 2023 | 36.48 | 36.51 | 36.45 | 36.51 | 36.34 | 2,700 |
| Dec 18, 2023 | 36.35 | 36.50 | 36.23 | 36.36 | 36.19 | 6,900 |
| Dec 15, 2023 | 35.96 | 36.22 | 35.96 | 36.15 | 35.98 | 24,400 |
| Dec 14, 2023 | 36.20 | 36.31 | 36.08 | 36.13 | 35.96 | 16,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.