American Conservative Values ETF (ACVF)
NYSEARCA: ACVF · Real-Time Price · USD
51.12
-0.45 (-0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.29 | 51.29 | 50.98 | 50.98 | - | -1.12% | 5,795 |
| Apr 27, 2026 | 51.72 | 51.72 | 51.44 | 51.56 | 51.56 | -0.13% | 15,880 |
| Apr 24, 2026 | 51.44 | 51.64 | 51.44 | 51.63 | 51.62 | 0.56% | 1,452 |
| Apr 23, 2026 | 51.51 | 51.63 | 51.14 | 51.34 | 51.34 | -0.49% | 3,324 |
| Apr 22, 2026 | 51.57 | 51.61 | 51.52 | 51.59 | 51.59 | 0.55% | 2,644 |
| Apr 21, 2026 | 51.58 | 51.61 | 51.31 | 51.31 | 51.31 | -0.43% | 14,145 |
| Apr 20, 2026 | 51.37 | 51.53 | 51.37 | 51.53 | 51.53 | -0.03% | 3,002 |
| Apr 17, 2026 | 51.29 | 51.64 | 51.29 | 51.55 | 51.55 | 1.29% | 23,869 |
| Apr 16, 2026 | 50.77 | 50.92 | 50.68 | 50.90 | 50.90 | 0.42% | 10,901 |
| Apr 15, 2026 | 50.40 | 50.71 | 50.33 | 50.68 | 50.68 | 0.79% | 91,163 |
| Apr 14, 2026 | 50.01 | 50.29 | 50.01 | 50.29 | 50.28 | 0.71% | 4,504 |
| Apr 13, 2026 | 49.04 | 49.93 | 49.04 | 49.93 | 49.93 | 1.18% | 5,914 |
| Apr 10, 2026 | 49.48 | 49.49 | 49.31 | 49.35 | 49.35 | -0.32% | 3,652 |
| Apr 9, 2026 | 49.34 | 49.56 | 49.34 | 49.51 | 49.51 | 0.24% | 3,029 |
| Apr 8, 2026 | 49.39 | 49.42 | 49.26 | 49.39 | 49.39 | 2.51% | 6,756 |
| Apr 7, 2026 | 47.94 | 48.18 | 47.89 | 48.18 | 48.18 | -0.03% | 13,692 |
| Apr 6, 2026 | 48.00 | 48.21 | 48.00 | 48.20 | 48.20 | 0.43% | 7,093 |
| Apr 2, 2026 | 47.55 | 47.99 | 47.55 | 47.99 | 47.99 | 0.29% | 2,338 |
| Apr 1, 2026 | 48.04 | 48.12 | 47.78 | 47.85 | 47.85 | 0.50% | 10,606 |
| Mar 31, 2026 | 46.97 | 47.67 | 46.97 | 47.61 | 47.61 | 2.40% | 6,429 |
| Mar 30, 2026 | 47.13 | 47.13 | 46.50 | 46.50 | 46.50 | -0.52% | 1,852 |
| Mar 27, 2026 | 47.00 | 47.11 | 46.73 | 46.74 | 46.74 | -1.46% | 7,113 |
| Mar 26, 2026 | 48.11 | 48.11 | 47.44 | 47.44 | 47.44 | -1.60% | 5,280 |
| Mar 25, 2026 | 48.15 | 48.36 | 48.15 | 48.21 | 48.21 | 0.44% | 4,831 |
| Mar 24, 2026 | 47.75 | 48.23 | 47.75 | 48.00 | 47.92 | -0.18% | 8,593 |
| Mar 23, 2026 | 48.00 | 48.46 | 48.00 | 48.09 | 48.01 | 1.30% | 4,624 |
| Mar 20, 2026 | 48.05 | 48.05 | 47.33 | 47.47 | 47.39 | -1.52% | 3,175 |
| Mar 19, 2026 | 47.98 | 48.23 | 47.82 | 48.20 | 48.13 | -0.09% | 6,252 |
| Mar 18, 2026 | 48.77 | 48.77 | 48.24 | 48.24 | 48.17 | -1.38% | 4,405 |
| Mar 17, 2026 | 49.09 | 49.13 | 48.92 | 48.92 | 48.84 | 0.17% | 1,031 |
| Mar 16, 2026 | 48.95 | 49.03 | 48.81 | 48.83 | 48.76 | 0.97% | 1,530 |
| Mar 13, 2026 | 48.72 | 48.72 | 48.37 | 48.37 | 48.29 | -0.33% | 2,224 |
| Mar 12, 2026 | 49.03 | 49.03 | 48.52 | 48.52 | 48.45 | -1.47% | 3,762 |
| Mar 11, 2026 | 49.34 | 49.41 | 49.09 | 49.25 | 49.17 | -0.16% | 3,078 |
| Mar 10, 2026 | 49.58 | 49.77 | 49.32 | 49.32 | 49.25 | -0.32% | 14,091 |
| Mar 9, 2026 | 48.75 | 49.55 | 48.75 | 49.48 | 49.41 | 0.47% | 4,059 |
| Mar 6, 2026 | 49.20 | 49.49 | 49.20 | 49.25 | 49.17 | -1.32% | 11,013 |
| Mar 5, 2026 | 49.85 | 50.12 | 49.47 | 49.91 | 49.83 | -0.58% | 2,506 |
| Mar 4, 2026 | 49.95 | 50.28 | 49.80 | 50.20 | 50.12 | 0.98% | 18,330 |
| Mar 3, 2026 | 49.39 | 49.89 | 48.95 | 49.71 | 49.64 | -1.14% | 7,957 |
| Mar 2, 2026 | 49.68 | 50.28 | 49.68 | 50.28 | 50.21 | 0.23% | 11,369 |
| Feb 27, 2026 | 49.81 | 50.17 | 49.81 | 50.17 | 50.09 | -0.23% | 4,043 |
| Feb 26, 2026 | 50.40 | 50.40 | 50.09 | 50.28 | 50.21 | -0.34% | 5,796 |
| Feb 25, 2026 | 50.32 | 50.45 | 50.27 | 50.45 | 50.38 | 0.74% | 2,040 |
| Feb 24, 2026 | 49.58 | 50.12 | 49.58 | 50.08 | 50.01 | 0.94% | 9,554 |
| Feb 23, 2026 | 50.20 | 50.26 | 49.60 | 49.62 | 49.54 | -1.17% | 8,603 |
| Feb 20, 2026 | 50.08 | 50.25 | 49.99 | 50.20 | 50.13 | 0.35% | 9,027 |
| Feb 19, 2026 | 49.86 | 50.03 | 49.86 | 50.03 | 49.95 | -0.31% | 3,646 |
| Feb 18, 2026 | 50.00 | 50.29 | 50.00 | 50.19 | 50.11 | 0.77% | 7,669 |
| Feb 17, 2026 | 49.85 | 49.93 | 49.60 | 49.80 | 49.73 | -0.22% | 2,063 |
| Feb 13, 2026 | 49.76 | 50.18 | 49.76 | 49.91 | 49.84 | 0.54% | 4,652 |
| Feb 12, 2026 | 50.54 | 50.60 | 49.64 | 49.64 | 49.57 | -1.53% | 2,625 |
| Feb 11, 2026 | 50.42 | 50.46 | 50.24 | 50.41 | 50.34 | 0.09% | 5,393 |
| Feb 10, 2026 | 50.58 | 50.61 | 50.37 | 50.37 | 50.29 | -0.10% | 9,510 |
| Feb 9, 2026 | 50.00 | 50.42 | 50.00 | 50.42 | 50.34 | 0.72% | 1,474 |
| Feb 6, 2026 | 49.54 | 50.11 | 49.52 | 50.06 | 49.98 | 2.67% | 2,388 |
| Feb 5, 2026 | 48.98 | 49.15 | 48.74 | 48.76 | 48.69 | -1.25% | 8,159 |
| Feb 4, 2026 | 49.73 | 49.73 | 49.14 | 49.38 | 49.30 | -0.51% | 4,903 |
| Feb 3, 2026 | 50.18 | 50.18 | 49.34 | 49.63 | 49.55 | -0.98% | 9,478 |
| Feb 2, 2026 | 49.85 | 50.28 | 49.85 | 50.12 | 50.04 | 0.40% | 8,456 |
| Jan 30, 2026 | 49.98 | 50.04 | 49.64 | 49.92 | 49.84 | -0.46% | 7,756 |
| Jan 29, 2026 | 50.18 | 50.31 | 49.71 | 50.15 | 50.07 | -0.48% | 9,392 |
| Jan 28, 2026 | 50.41 | 50.59 | 50.31 | 50.39 | 50.31 | -0.04% | 13,172 |
| Jan 27, 2026 | 50.27 | 50.41 | 50.27 | 50.41 | 50.33 | 0.26% | 2,397 |
| Jan 26, 2026 | 50.31 | 50.36 | 50.27 | 50.28 | 50.20 | 0.42% | 1,411 |
| Jan 23, 2026 | 50.02 | 50.18 | 49.97 | 50.07 | 49.99 | -0.13% | 11,181 |
| Jan 22, 2026 | 50.37 | 50.37 | 50.05 | 50.14 | 50.06 | 0.37% | 10,873 |
| Jan 21, 2026 | 49.65 | 50.06 | 49.54 | 49.95 | 49.87 | 1.14% | 7,719 |
| Jan 20, 2026 | 49.69 | 49.88 | 49.34 | 49.39 | 49.31 | -1.94% | 6,950 |
| Jan 16, 2026 | 50.43 | 50.51 | 50.36 | 50.36 | 50.29 | 0.10% | 2,074 |
| Jan 15, 2026 | 50.40 | 50.56 | 50.31 | 50.31 | 50.23 | 0.36% | 9,252 |
| Jan 14, 2026 | 50.20 | 50.20 | 49.85 | 50.13 | 50.05 | -0.47% | 3,361 |
| Jan 13, 2026 | 50.32 | 50.41 | 50.24 | 50.37 | 50.29 | 0.01% | 3,316 |
| Jan 12, 2026 | 50.15 | 50.41 | 50.15 | 50.36 | 50.28 | 0.10% | 5,705 |
| Jan 9, 2026 | 50.12 | 50.40 | 50.05 | 50.31 | 50.23 | 0.64% | 3,727 |
| Jan 8, 2026 | 50.00 | 50.04 | 49.95 | 49.99 | 49.91 | -0.13% | 2,631 |
| Jan 7, 2026 | 50.30 | 50.33 | 50.06 | 50.06 | 49.98 | -0.48% | 5,560 |
| Jan 6, 2026 | 49.91 | 50.29 | 49.91 | 50.29 | 50.22 | 0.99% | 5,150 |
| Jan 5, 2026 | 49.72 | 49.99 | 49.72 | 49.80 | 49.72 | 0.63% | 10,300 |
| Jan 2, 2026 | 49.45 | 49.57 | 49.36 | 49.49 | 49.41 | 0.20% | 5,896 |
| Dec 31, 2025 | 49.69 | 49.69 | 49.38 | 49.39 | 49.32 | -0.72% | 3,518 |
| Dec 30, 2025 | 49.90 | 49.90 | 49.75 | 49.75 | 49.67 | -0.22% | 2,647 |
| Dec 29, 2025 | 49.84 | 49.98 | 49.74 | 49.86 | 49.78 | -0.36% | 13,855 |
| Dec 26, 2025 | 50.11 | 50.12 | 49.95 | 50.04 | 49.96 | 0.07% | 4,714 |
| Dec 24, 2025 | 49.94 | 50.03 | 49.94 | 50.00 | 49.93 | 0.20% | 888 |
| Dec 23, 2025 | 49.75 | 49.92 | 49.75 | 49.90 | 49.76 | 0.20% | 2,129 |
| Dec 22, 2025 | 49.61 | 49.80 | 49.61 | 49.80 | 49.66 | 0.80% | 2,939 |
| Dec 19, 2025 | 49.10 | 49.50 | 49.10 | 49.41 | 49.26 | 0.87% | 3,895 |
| Dec 18, 2025 | 49.03 | 49.30 | 48.98 | 48.98 | 48.84 | 0.67% | 5,577 |
| Dec 17, 2025 | 49.15 | 49.15 | 48.66 | 48.66 | 48.52 | -1.06% | 1,850 |
| Dec 16, 2025 | 49.12 | 49.29 | 49.06 | 49.18 | 49.03 | -0.22% | 2,999 |
| Dec 15, 2025 | 49.46 | 49.46 | 49.27 | 49.29 | 49.14 | 0.09% | 2,219 |
| Dec 12, 2025 | 49.79 | 49.79 | 49.24 | 49.25 | 49.10 | -1.15% | 3,103 |
| Dec 11, 2025 | 49.45 | 49.90 | 49.45 | 49.82 | 49.67 | 0.27% | 3,746 |
| Dec 10, 2025 | 49.18 | 49.68 | 49.18 | 49.68 | 49.54 | 0.73% | 6,864 |
| Dec 9, 2025 | 49.40 | 49.50 | 49.32 | 49.32 | 49.18 | 0.07% | 7,824 |
| Dec 8, 2025 | 49.50 | 49.51 | 49.23 | 49.29 | 49.15 | -0.17% | 18,613 |
| Dec 5, 2025 | 49.39 | 49.55 | 49.37 | 49.38 | 49.23 | 0.33% | 5,061 |
| Dec 4, 2025 | 49.12 | 49.30 | 49.12 | 49.22 | 49.07 | 0.09% | 2,276 |
| Dec 3, 2025 | 49.02 | 49.19 | 49.02 | 49.17 | 49.03 | 0.36% | 10,359 |