American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
50.17
-0.11 (-0.23%)
Feb 27, 2026, 4:00 PM EST - Market closed
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 49.81 | 50.17 | 49.81 | 50.17 | 50.17 | -0.23% | 4,043 |
| Feb 26, 2026 | 50.40 | 50.40 | 50.09 | 50.28 | 50.28 | -0.34% | 5,796 |
| Feb 25, 2026 | 50.32 | 50.45 | 50.27 | 50.45 | 50.45 | 0.74% | 2,040 |
| Feb 24, 2026 | 49.58 | 50.12 | 49.58 | 50.08 | 50.08 | 0.94% | 9,554 |
| Feb 23, 2026 | 50.20 | 50.26 | 49.60 | 49.62 | 49.61 | -1.17% | 8,603 |
| Feb 20, 2026 | 50.08 | 50.25 | 49.99 | 50.20 | 50.20 | 0.35% | 9,027 |
| Feb 19, 2026 | 49.86 | 50.03 | 49.86 | 50.03 | 50.03 | -0.31% | 3,044 |
| Feb 18, 2026 | 50.00 | 50.29 | 50.00 | 50.19 | 50.18 | 0.77% | 7,669 |
| Feb 17, 2026 | 49.85 | 49.93 | 49.60 | 49.80 | 49.80 | -0.22% | 2,063 |
| Feb 13, 2026 | 49.76 | 50.18 | 49.76 | 49.91 | 49.91 | 0.54% | 4,649 |
| Feb 12, 2026 | 50.54 | 50.60 | 49.64 | 49.64 | 49.64 | -1.53% | 2,625 |
| Feb 11, 2026 | 50.42 | 50.46 | 50.24 | 50.41 | 50.41 | 0.09% | 5,393 |
| Feb 10, 2026 | 50.58 | 50.61 | 50.37 | 50.37 | 50.37 | -0.10% | 9,510 |
| Feb 9, 2026 | 50.00 | 50.42 | 50.00 | 50.42 | 50.42 | 0.72% | 1,474 |
| Feb 6, 2026 | 49.54 | 50.11 | 49.52 | 50.06 | 50.06 | 2.67% | 2,388 |
| Feb 5, 2026 | 48.98 | 49.15 | 48.74 | 48.76 | 48.76 | -1.25% | 8,158 |
| Feb 4, 2026 | 49.73 | 49.73 | 49.14 | 49.38 | 49.38 | -0.51% | 4,903 |
| Feb 3, 2026 | 50.18 | 50.18 | 49.34 | 49.63 | 49.63 | -0.98% | 9,478 |
| Feb 2, 2026 | 49.85 | 50.28 | 49.85 | 50.12 | 50.12 | 0.40% | 8,456 |
| Jan 30, 2026 | 49.98 | 50.04 | 49.64 | 49.92 | 49.92 | -0.46% | 7,756 |
| Jan 29, 2026 | 50.18 | 50.31 | 49.71 | 50.15 | 50.15 | -0.48% | 9,392 |
| Jan 28, 2026 | 50.41 | 50.59 | 50.31 | 50.39 | 50.39 | -0.04% | 13,172 |
| Jan 27, 2026 | 50.27 | 50.41 | 50.27 | 50.41 | 50.41 | 0.26% | 2,397 |
| Jan 26, 2026 | 50.31 | 50.36 | 50.27 | 50.28 | 50.28 | 0.42% | 1,411 |
| Jan 23, 2026 | 50.02 | 50.18 | 49.97 | 50.07 | 50.07 | -0.13% | 11,181 |
| Jan 22, 2026 | 50.37 | 50.37 | 50.05 | 50.14 | 50.14 | 0.37% | 10,873 |
| Jan 21, 2026 | 49.65 | 50.06 | 49.54 | 49.95 | 49.95 | 1.14% | 7,719 |
| Jan 20, 2026 | 49.69 | 49.88 | 49.34 | 49.39 | 49.38 | -1.94% | 6,950 |
| Jan 16, 2026 | 50.43 | 50.51 | 50.36 | 50.36 | 50.36 | 0.10% | 2,074 |
| Jan 15, 2026 | 50.40 | 50.56 | 50.31 | 50.31 | 50.31 | 0.36% | 9,252 |
| Jan 14, 2026 | 50.20 | 50.20 | 49.85 | 50.13 | 50.13 | -0.47% | 3,091 |
| Jan 13, 2026 | 50.32 | 50.41 | 50.24 | 50.37 | 50.37 | 0.01% | 3,316 |
| Jan 12, 2026 | 50.15 | 50.41 | 50.15 | 50.36 | 50.36 | 0.10% | 5,705 |
| Jan 9, 2026 | 50.12 | 50.40 | 50.05 | 50.31 | 50.31 | 0.64% | 3,727 |
| Jan 8, 2026 | 50.00 | 50.04 | 49.95 | 49.99 | 49.99 | -0.13% | 2,625 |
| Jan 7, 2026 | 50.30 | 50.33 | 50.06 | 50.06 | 50.06 | -0.48% | 5,560 |
| Jan 6, 2026 | 49.91 | 50.29 | 49.91 | 50.29 | 50.29 | 0.99% | 5,150 |
| Jan 5, 2026 | 49.72 | 49.99 | 49.72 | 49.80 | 49.80 | 0.63% | 10,300 |
| Jan 2, 2026 | 49.45 | 49.57 | 49.36 | 49.49 | 49.49 | 0.20% | 5,896 |
| Dec 31, 2025 | 49.69 | 49.69 | 49.38 | 49.39 | 49.39 | -0.72% | 3,518 |
| Dec 30, 2025 | 49.90 | 49.90 | 49.75 | 49.75 | 49.75 | -0.22% | 2,647 |
| Dec 29, 2025 | 49.84 | 49.98 | 49.74 | 49.86 | 49.86 | -0.36% | 13,855 |
| Dec 26, 2025 | 50.11 | 50.12 | 49.95 | 50.04 | 50.04 | 0.07% | 4,714 |
| Dec 24, 2025 | 49.94 | 50.03 | 49.94 | 50.00 | 50.00 | 0.20% | 888 |
| Dec 23, 2025 | 49.75 | 49.92 | 49.75 | 49.90 | 49.83 | 0.20% | 2,129 |
| Dec 22, 2025 | 49.61 | 49.80 | 49.61 | 49.80 | 49.73 | 0.80% | 2,939 |
| Dec 19, 2025 | 49.10 | 49.50 | 49.10 | 49.41 | 49.34 | 0.87% | 3,895 |
| Dec 18, 2025 | 49.03 | 49.30 | 48.98 | 48.98 | 48.91 | 0.67% | 5,577 |
| Dec 17, 2025 | 49.15 | 49.15 | 48.66 | 48.66 | 48.59 | -1.06% | 1,850 |
| Dec 16, 2025 | 49.12 | 49.29 | 49.06 | 49.18 | 49.11 | -0.22% | 2,999 |
| Dec 15, 2025 | 49.46 | 49.46 | 49.27 | 49.29 | 49.22 | 0.09% | 2,219 |
| Dec 12, 2025 | 49.79 | 49.79 | 49.24 | 49.25 | 49.18 | -1.15% | 3,103 |
| Dec 11, 2025 | 49.45 | 49.90 | 49.45 | 49.82 | 49.75 | 0.27% | 3,746 |
| Dec 10, 2025 | 49.18 | 49.68 | 49.18 | 49.68 | 49.61 | 0.73% | 6,864 |
| Dec 9, 2025 | 49.40 | 49.50 | 49.32 | 49.32 | 49.25 | 0.07% | 7,824 |
| Dec 8, 2025 | 49.50 | 49.51 | 49.23 | 49.29 | 49.22 | -0.17% | 18,613 |
| Dec 5, 2025 | 49.39 | 49.55 | 49.37 | 49.38 | 49.31 | 0.33% | 5,061 |
| Dec 4, 2025 | 49.12 | 49.30 | 49.12 | 49.22 | 49.15 | 0.09% | 2,276 |
| Dec 3, 2025 | 49.02 | 49.19 | 49.02 | 49.17 | 49.10 | 0.36% | 10,359 |
| Dec 2, 2025 | 49.01 | 49.07 | 48.86 | 49.00 | 48.93 | 0.31% | 4,290 |
| Dec 1, 2025 | 48.74 | 49.08 | 48.74 | 48.84 | 48.78 | -0.57% | 2,530 |
| Nov 28, 2025 | 48.96 | 49.15 | 48.96 | 49.13 | 49.06 | 0.33% | 4,048 |
| Nov 26, 2025 | 48.85 | 49.10 | 48.85 | 48.96 | 48.90 | 0.79% | 10,209 |
| Nov 25, 2025 | 48.43 | 48.58 | 48.43 | 48.58 | 48.51 | 0.96% | 1,531 |
| Nov 24, 2025 | 47.84 | 48.21 | 47.80 | 48.12 | 48.05 | 0.81% | 2,684 |
| Nov 21, 2025 | 47.35 | 47.73 | 47.27 | 47.73 | 47.67 | 0.94% | 1,084 |
| Nov 20, 2025 | 48.80 | 48.99 | 47.29 | 47.29 | 47.22 | -1.54% | 8,368 |
| Nov 19, 2025 | 47.95 | 48.08 | 47.95 | 48.03 | 47.96 | 0.04% | 3,092 |
| Nov 18, 2025 | 47.78 | 48.17 | 47.78 | 48.01 | 47.95 | -0.54% | 2,878 |
| Nov 17, 2025 | 48.74 | 48.75 | 48.16 | 48.27 | 48.21 | -1.15% | 3,146 |
| Nov 14, 2025 | 48.53 | 49.10 | 48.53 | 48.83 | 48.77 | 0.13% | 2,169 |
| Nov 13, 2025 | 49.36 | 49.36 | 48.77 | 48.77 | 48.70 | -1.32% | 3,101 |
| Nov 12, 2025 | 49.32 | 49.48 | 49.32 | 49.42 | 49.35 | 0.46% | 13,071 |
| Nov 11, 2025 | 49.14 | 49.28 | 48.99 | 49.19 | 49.12 | 0.08% | 6,740 |
| Nov 10, 2025 | 49.03 | 49.16 | 48.72 | 49.16 | 49.09 | 1.31% | 6,456 |
| Nov 7, 2025 | 48.12 | 48.52 | 47.93 | 48.52 | 48.45 | 0.49% | 14,602 |
| Nov 6, 2025 | 48.78 | 48.78 | 48.20 | 48.28 | 48.21 | -1.19% | 2,542 |
| Nov 5, 2025 | 48.80 | 49.20 | 48.80 | 48.86 | 48.79 | 0.10% | 8,212 |
| Nov 4, 2025 | 48.88 | 49.08 | 48.80 | 48.81 | 48.74 | -1.09% | 10,602 |
| Nov 3, 2025 | 49.50 | 49.50 | 49.24 | 49.35 | 49.28 | -0.23% | 9,600 |
| Oct 31, 2025 | 49.66 | 49.66 | 49.35 | 49.46 | 49.39 | -0.16% | 6,447 |
| Oct 30, 2025 | 49.62 | 49.89 | 49.54 | 49.54 | 49.47 | -0.66% | 4,048 |
| Oct 29, 2025 | 50.24 | 50.25 | 49.78 | 49.87 | 49.80 | -0.78% | 6,549 |
| Oct 28, 2025 | 50.30 | 50.34 | 50.15 | 50.26 | 50.19 | 0.08% | 10,923 |
| Oct 27, 2025 | 50.08 | 50.22 | 50.06 | 50.22 | 50.15 | 0.86% | 9,922 |
| Oct 24, 2025 | 49.56 | 49.93 | 49.56 | 49.79 | 49.72 | 0.57% | 4,994 |
| Oct 23, 2025 | 48.95 | 49.63 | 48.95 | 49.51 | 49.44 | 0.49% | 4,860 |
| Oct 22, 2025 | 49.64 | 49.64 | 49.09 | 49.27 | 49.20 | -0.34% | 7,325 |
| Oct 21, 2025 | 49.46 | 49.57 | 49.44 | 49.44 | 49.37 | 0.07% | 2,608 |
| Oct 20, 2025 | 49.39 | 49.47 | 49.33 | 49.41 | 49.34 | 0.66% | 5,240 |
| Oct 17, 2025 | 48.94 | 49.13 | 48.80 | 49.08 | 49.01 | 0.44% | 7,873 |
| Oct 16, 2025 | 49.23 | 49.23 | 48.75 | 48.87 | 48.80 | -0.63% | 8,393 |
| Oct 15, 2025 | 49.49 | 49.55 | 48.92 | 49.18 | 49.11 | 0.07% | 4,008 |
| Oct 14, 2025 | 48.77 | 49.37 | 48.77 | 49.14 | 49.07 | 0.11% | 3,899 |
| Oct 13, 2025 | 48.90 | 49.14 | 48.90 | 49.09 | 49.02 | 1.25% | 7,120 |
| Oct 10, 2025 | 49.61 | 49.70 | 48.48 | 48.48 | 48.41 | -2.17% | 3,453 |
| Oct 9, 2025 | 49.83 | 49.83 | 49.52 | 49.56 | 49.49 | -0.42% | 3,652 |
| Oct 8, 2025 | 49.73 | 49.77 | 49.73 | 49.77 | 49.70 | 0.58% | 7,606 |
| Oct 7, 2025 | 49.91 | 49.91 | 49.39 | 49.48 | 49.41 | -0.45% | 4,809 |
| Oct 6, 2025 | 49.89 | 49.89 | 49.66 | 49.70 | 49.63 | 0.27% | 16,052 |