Dark

ACVF
American Conservative Values ETF
stock NYSE ETF

At Close

Jul 25, 2025

48.31USD+0.257%(+0.12)3,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	48.0800	48.340000	48.0800	48.3084	+0.257%	3,918	0.000%
2025-07-24	48.2800	48.280000	48.1844	48.1844	+0.247%	1,188	+0.257%
2025-07-23	47.7627	48.070000	47.7627	48.0658	+0.653%	4,467	+0.505%
2025-07-22	47.7200	47.760000	47.5300	47.7542	+0.198%	3,760	+1.161%
2025-07-21	48.0400	48.040000	47.6600	47.6600	+0.066%	32,435	+1.360%
2025-07-18	47.9700	47.970000	47.6000	47.6285	-0.272%	3,304	+1.428%
2025-07-17	47.5300	47.790000	47.5300	47.7582	+0.607%	7,461	+1.152%
2025-07-16	47.4200	47.470000	47.0000	47.4700	+0.394%	9,011	+1.766%
2025-07-15	47.5500	47.550000	47.2800	47.2839	-0.447%	16,855	+2.167%
2025-07-14	47.4100	47.520000	47.4099	47.4964	+0.126%	3,773	+1.710%
2025-07-11	47.3600	47.620000	47.3600	47.4365	-0.517%	14,422	+1.838%
2025-07-10	47.7100	47.830000	47.6460	47.6832	+0.135%	8,363	+1.311%
2025-07-09	47.6000	47.620000	47.4028	47.6191	+0.322%	3,805	+1.448%
2025-07-08	47.5300	47.560000	47.4376	47.4664	+0.119%	5,049	+1.774%
2025-07-07	47.6700	47.670000	47.2900	47.4098	-0.633%	5,883	+1.895%
2025-07-03	47.3600	47.779000	47.3600	47.7118	+0.851%	2,419	+1.250%
2025-07-02	47.2500	47.309300	47.0682	47.3093	+0.232%	3,203	+2.112%
2025-07-01	47.1200	47.280000	46.9910	47.1996	+0.090%	3,628	+2.349%
2025-06-30	47.0000	47.157300	46.9510	47.1573	+0.693%	4,904	+2.441%
2025-06-27	46.6600	47.010000	46.6600	46.8327	+0.380%	4,991	+3.151%
2025-06-26	46.4900	46.700000	46.4400	46.6556	+0.755%	6,076	+3.543%
2025-06-25	46.6200	46.620000	46.2600	46.3061	-0.476%	3,382	+4.324%
2025-06-24	46.2000	46.527500	46.2000	46.5275	+1.259%	2,326	+3.828%
2025-06-23	45.4600	45.949100	45.4600	45.9491	+1.058%	2,765	+5.135%
2025-06-20	45.8500	45.850000	45.3969	45.4681	-0.163%	2,923	+6.247%
2025-06-18	45.5600	45.720000	45.5424	45.5424	-0.030%	4,014	+6.073%
2025-06-17	45.8100	45.847800	45.4801	45.5561	-0.819%	8,003	+6.042%
2025-06-16	45.9500	46.142200	45.9200	45.9325	+0.796%	4,083	+5.173%
2025-06-13	45.7000	45.750100	45.5698	45.5698	-1.191%	880	+6.010%
2025-06-12	46.0400	46.169000	46.0400	46.1191	+0.409%	6,394	+4.747%
2025-06-11	46.0300	46.065000	45.8000	45.9312	-0.074%	5,087	+5.176%
2025-06-10	45.9300	45.965000	45.7475	45.9650	+0.371%	8,826	+5.098%
2025-06-09	45.9700	45.970000	45.6800	45.7949	+0.041%	4,421	+5.489%
2025-06-06	45.8700	45.897500	45.6200	45.7763	+0.768%	3,226	+5.531%
2025-06-05	45.7349	45.753838	45.4276	45.4276	-0.291%	1,515	+6.342%
2025-06-04	45.7100	45.710000	45.5604	45.5604	-0.106%	2,226	+6.032%
2025-06-03	45.3800	45.608900	45.2424	45.6089	+0.853%	4,436	+5.919%
2025-06-02	44.9000	45.270000	44.8900	45.2233	+0.219%	4,104	+6.822%
2025-05-30	45.1500	45.180000	44.7700	45.1245	+0.150%	8,162	+7.056%
2025-05-29	45.3400	45.600000	45.0000	45.0569	+0.229%	5,863	+7.216%
2025-05-28	45.1800	45.300000	44.9538	44.9538	-0.623%	8,787	+7.462%
2025-05-27	44.9900	45.250000	44.9400	45.2356	+1.642%	5,530	+6.793%
2025-05-23	44.3227	44.618100	44.3227	44.5047	-0.370%	1,469	+8.547%
2025-05-22	44.6500	44.910000	44.5800	44.6700	-0.303%	6,703	+8.145%
2025-05-21	45.3600	45.370000	44.8059	44.8059	-1.576%	4,837	+7.817%
2025-05-20	45.6100	45.610000	45.3500	45.5233	-0.373%	3,117	+6.118%
2025-05-19	45.2600	45.693900	45.2600	45.6939	+0.188%	2,882	+5.722%
2025-05-16	45.3700	45.608000	45.3200	45.6080	+0.800%	1,794	+5.921%
2025-05-15	44.8500	45.246100	44.8500	45.2461	+0.807%	4,491	+6.768%
2025-05-14	44.9000	44.930000	44.7800	44.8840	-0.147%	9,886	+7.629%
2025-05-13	44.6600	45.063500	44.6600	44.9500	+0.715%	5,424	+7.471%
2025-05-12	44.5300	44.650000	44.3400	44.6307	+2.437%	7,759	+8.240%
2025-05-09	43.7600	43.760000	43.4800	43.5689	-0.180%	3,212	+10.878%
2025-05-08	43.7000	43.960000	43.5200	43.6473	+0.616%	6,312	+10.679%
2025-05-07	43.1888	43.380100	43.1400	43.3801	+0.697%	3,691	+11.361%
2025-05-06	43.0700	43.359200	43.0700	43.0800	-0.874%	5,792	+12.136%
2025-05-05	43.4300	43.709900	43.3900	43.4597	-0.298%	7,686	+11.157%
2025-05-02	43.3800	43.709600	43.3800	43.5895	+1.750%	3,408	+10.826%
2025-05-01	43.0900	43.240000	42.8400	42.8400	+0.195%	4,709	+12.765%
2025-04-30	42.0100	42.756800	42.0100	42.7568	+0.438%	1,716	+12.984%
2025-04-29	42.1500	42.600000	42.1500	42.5702	+0.765%	2,633	+13.479%
2025-04-28	42.3700	42.370000	41.7502	42.2469	+0.093%	1,783	+14.348%
2025-04-25	42.0700	42.207600	41.7700	42.2076	+0.516%	9,427	+14.454%
2025-04-24	41.3200	42.029900	41.3200	41.9910	+1.882%	5,085	+15.045%
2025-04-23	41.6600	41.900000	41.0400	41.2154	+1.323%	9,042	+17.210%
2025-04-22	40.2500	40.760000	40.1401	40.6773	+2.329%	3,847	+18.760%
2025-04-21	40.4900	40.490000	39.3750	39.7516	-2.332%	6,051	+21.526%
2025-04-17	40.7200	41.030000	40.7000	40.7007	+0.469%	9,158	+18.692%
2025-04-16	41.1600	41.160000	40.1800	40.5106	-2.173%	11,547	+19.249%
2025-04-15	41.5200	41.700000	41.3500	41.4106	-0.021%	6,769	+16.657%
2025-04-14	41.4700	41.662000	41.1440	41.4193	+1.146%	15,094	+16.633%
2025-04-11	40.4900	41.019900	40.0400	40.9500	+1.532%	10,132	+17.969%
2025-04-10	40.9500	40.950000	39.3400	40.3321	-3.049%	18,232	+19.777%
2025-04-09	38.2200	41.654500	38.0100	41.6005	+8.754%	20,777	+16.125%
2025-04-08	40.2200	40.220000	37.8500	38.2519	-1.424%	14,100	+26.290%
2025-04-07	37.9700	40.030000	37.4943	38.8044	-0.502%	24,797	+24.492%
2025-04-04	40.7000	40.700000	38.9900	39.0000	-6.035%	52,272	+23.868%
2025-04-03	41.9600	42.172000	41.5050	41.5050	-4.001%	10,052	+16.392%
2025-04-02	42.4100	43.310000	42.4100	43.2350	+0.741%	5,628	+11.734%
2025-04-01	42.6900	42.960000	42.4100	42.9170	+0.227%	6,301	+12.562%
2025-03-31	42.1600	42.899900	41.9257	42.8200	+0.699%	13,399	+12.817%
2025-03-28	43.1000	43.100000	42.4500	42.5226	-1.477%	5,270	+13.606%
2025-03-27	43.1700	43.410000	43.0600	43.1600	-0.300%	4,019	+11.929%
2025-03-26	43.5900	43.653500	43.1800	43.2900	-0.961%	4,832	+11.593%
2025-03-25	43.7100	43.836200	43.6400	43.7100	-0.175%	3,931	+10.520%
2025-03-24	43.5100	43.786800	43.4100	43.7868	+1.642%	25,220	+10.326%
2025-03-21	42.9900	43.095000	42.8405	43.0794	-0.335%	6,092	+12.138%
2025-03-20	43.0500	43.480000	43.0500	43.2240	-0.205%	4,917	+11.763%
2025-03-19	42.9800	43.380000	42.9800	43.3128	+1.036%	4,114	+11.534%
2025-03-18	43.1400	43.140000	42.7700	42.8685	-1.019%	7,958	+12.690%
2025-03-17	42.8200	43.310000	42.8200	43.3100	+1.009%	3,080	+11.541%
2025-03-14	42.3100	42.877500	42.3100	42.8775	+2.071%	2,996	+12.666%
2025-03-13	42.3100	42.360000	41.9300	42.0077	-1.005%	10,630	+14.999%
2025-03-12	42.5900	42.726500	42.2900	42.4340	+0.242%	11,990	+13.844%
2025-03-11	42.6800	42.748700	42.1200	42.3316	-0.849%	8,876	+14.119%
2025-03-10	43.0900	43.090000	42.5100	42.6939	-2.319%	4,322	+13.151%
2025-03-07	43.2700	43.707700	43.0000	43.7077	+0.523%	18,596	+10.526%
2025-03-06	43.6800	43.938300	43.3499	43.4803	-1.667%	13,104	+11.104%
2025-03-05	43.7500	44.252000	43.7500	44.2172	+1.130%	4,596	+9.253%
2025-03-04	44.0300	44.120000	43.4956	43.7233	-1.180%	9,675	+10.487%
2025-03-03	45.1000	45.100000	44.1700	44.2452	-1.605%	9,548	+9.183%
2025-02-28	44.4250	44.966900	44.2950	44.9669	+1.357%	4,052	+7.431%
2025-02-27	45.0800	45.239900	44.3649	44.3649	-1.346%	6,399	+8.889%
2025-02-26	45.1600	45.340000	44.8900	44.9700	+0.178%	10,423	+7.424%
2025-02-25	45.0400	45.040000	44.6400	44.8900	-0.222%	5,717	+7.615%
2025-02-24	45.2900	45.310000	44.9900	44.9900	-0.376%	5,615	+7.376%
2025-02-21	46.0400	46.040000	45.1500	45.1600	-1.676%	6,991	+6.972%
2025-02-20	45.8700	45.930000	45.7100	45.9300	-0.282%	3,869	+5.178%
2025-02-19	45.8500	46.070000	45.8500	46.0600	+0.398%	2,727	+4.881%
2025-02-18	45.6800	45.877200	45.6800	45.8772	+0.388%	4,435	+5.299%
2025-02-14	45.7900	45.810200	45.6500	45.7000	-0.131%	17,797	+5.708%
2025-02-13	45.4290	45.760000	45.4290	45.7600	+1.119%	5,196	+5.569%
2025-02-12	45.1350	45.310000	45.1350	45.2538	-0.436%	6,653	+6.750%
2025-02-11	45.2500	45.480000	45.2500	45.4518	-0.216%	11,292	+6.285%
2025-02-10	45.4200	45.550000	45.4200	45.5500	+0.839%	7,653	+6.056%
2025-02-07	45.4600	45.639100	45.1710	45.1710	-0.526%	5,572	+6.946%
2025-02-06	45.3700	45.440000	45.2600	45.4100	+0.463%	7,848	+6.383%
2025-02-05	44.8800	45.200800	44.8800	45.2008	+1.053%	6,523	+6.875%
2025-02-04	44.6100	44.772100	44.5512	44.7300	+0.359%	12,506	+8.000%
2025-02-03	44.2100	44.730000	44.0400	44.5700	-0.602%	13,226	+8.388%
2025-01-31	45.1300	45.430000	44.8000	44.8400	-0.643%	8,203	+7.735%
2025-01-30	44.8300	45.160000	44.8300	45.1300	+0.804%	14,803	+7.043%
2025-01-29	44.7700	44.770000	44.7700	44.7700	-0.555%	0	+7.904%
2025-01-28	44.9100	45.080000	44.6799	45.0200	+0.611%	16,637	+7.304%
2025-01-27	44.7500	44.885000	44.6260	44.7467	-2.122%	13,580	+7.960%
2025-01-24	45.8700	45.920000	45.6200	45.7169	-0.421%	21,580	+5.669%
2025-01-23	45.6500	45.910000	45.4838	45.9100	+0.335%	9,779	+5.224%
2025-01-22	45.8300	45.870000	45.6100	45.7566	+0.692%	18,430	+5.577%
2025-01-21	45.2600	45.460000	45.2097	45.4423	+1.039%	12,336	+6.307%
2025-01-17	44.9900	45.090000	44.8905	44.9750	+0.931%	20,435	+7.412%
2025-01-16	44.6000	44.650000	44.4090	44.5600	+0.359%	9,533	+8.412%
2025-01-15	44.3000	44.480000	44.1640	44.4004	+1.580%	15,912	+8.802%
2025-01-14	43.7800	43.830000	43.4000	43.7100	+0.414%	8,517	+10.520%
2025-01-13	43.0900	43.529600	43.0900	43.5296	+0.272%	13,807	+10.978%
2025-01-10	43.8800	43.880000	43.3200	43.4117	-1.585%	20,438	+11.280%
2025-01-08	44.0400	44.140000	43.8400	44.1107	+0.360%	5,746	+9.516%
2025-01-07	44.6100	44.610000	43.9442	43.9523	-1.007%	5,711	+9.911%
2025-01-06	44.5200	44.800000	44.3994	44.3994	+0.254%	5,472	+8.804%
2025-01-03	43.8400	44.390000	43.8400	44.2871	+1.181%	6,086	+9.080%
2025-01-02	43.9700	44.000000	43.4648	43.7700	+0.114%	14,065	+10.369%
2024-12-31	44.1637	44.163700	43.7100	43.7200	-0.387%	4,849	+10.495%
2024-12-30	44.0000	44.170000	43.6650	43.8900	-0.926%	6,790	+10.067%
2024-12-27	44.6600	44.660000	44.0900	44.3000	-1.358%	3,189	+9.048%
2024-12-26	44.7100	44.920000	44.7000	44.9100	+0.315%	10,193	+7.567%
2024-12-24	44.4000	44.769100	44.4000	44.7691	+0.695%	6,886	+7.906%
2024-12-23	44.2300	44.480000	43.9700	44.4600	+0.883%	9,919	+8.656%
2024-12-20	43.5000	44.509900	43.5000	44.0710	+0.872%	10,386	+9.615%
2024-12-19	44.2300	44.230000	43.6800	43.6900	-0.365%	12,889	+10.571%
2024-12-18	45.0250	45.160000	43.7846	43.8500	-2.632%	8,395	+10.167%
2024-12-17	45.1200	45.120000	45.0000	45.0355	-0.608%	6,733	+7.267%
2024-12-16	45.2700	45.440000	45.2700	45.3110	+0.112%	5,412	+6.615%
2024-12-13	45.4900	45.520000	45.1800	45.2601	+0.082%	4,261	+6.735%
2024-12-12	45.5100	45.510000	45.2200	45.2228	-0.675%	5,424	+6.823%
2024-12-11	45.5600	45.590000	45.4450	45.5300	+0.663%	7,323	+6.102%
2024-12-10	45.5700	45.570000	45.2300	45.2300	-0.724%	10,281	+6.806%
2024-12-09	45.9800	45.980000	45.5100	45.5600	-0.863%	13,234	+6.032%
2024-12-06	46.0400	46.077100	45.9497	45.9565	+0.123%	6,532	+5.118%
2024-12-05	46.1000	46.100000	45.9000	45.9000	-0.434%	15,330	+5.247%
2024-12-04	45.9600	46.100000	45.9000	46.1000	+0.624%	9,590	+4.790%
2024-12-03	45.8600	45.860000	45.7150	45.8143	-0.215%	8,040	+5.444%
2024-12-02	46.0300	46.030000	45.8300	45.9129	-0.029%	7,728	+5.217%
2024-11-29	45.8600	45.996200	45.8169	45.9264	+0.601%	2,636	+5.187%
2024-11-27	45.8600	45.860000	45.6000	45.6521	-0.458%	4,553	+5.819%
2024-11-26	45.8500	45.862100	45.6515	45.8621	+0.390%	19,639	+5.334%
2024-11-25	45.8000	45.890000	45.6400	45.6839	+0.127%	13,692	+5.745%
2024-11-22	45.5000	45.655100	45.4636	45.6260	+0.500%	9,979	+5.879%
2024-11-21	45.2140	45.450000	45.2140	45.3988	+1.201%	5,362	+6.409%
2024-11-20	44.9400	44.940000	44.5875	44.8601	+0.021%	6,362	+7.687%
2024-11-19	44.5200	44.850700	44.4600	44.8507	+0.180%	4,998	+7.709%
2024-11-18	44.6900	44.880000	44.6399	44.7700	+0.314%	11,523	+7.904%
2024-11-15	45.0300	45.030000	44.5824	44.6300	-1.370%	10,379	+8.242%
2024-11-14	45.6000	45.600000	45.2300	45.2500	-0.702%	4,639	+6.759%
2024-11-13	45.6600	45.700000	45.4950	45.5700	+0.044%	19,720	+6.009%
2024-11-12	45.8000	45.800000	45.4157	45.5500	-0.350%	6,884	+6.056%
2024-11-11	45.8700	45.960000	45.6400	45.7100	+0.257%	12,951	+5.685%
2024-11-08	45.4700	45.720000	45.3700	45.5930	-0.495%	10,305	+5.956%
2024-11-07	45.3100	45.820000	45.2600	45.8200	+1.642%	11,765	+5.431%
2024-11-06	45.0600	45.380000	44.7129	45.0800	+2.548%	23,969	+7.161%
2024-11-05	43.5000	43.960000	43.5000	43.9600	+1.277%	17,458	+9.892%
2024-11-04	43.4400	43.600000	43.3800	43.4055	-0.044%	8,023	+11.296%
2024-11-01	43.4466	43.730000	43.4244	43.4244	+0.280%	2,726	+11.247%
2024-10-31	43.8600	43.860000	43.3030	43.3030	-1.546%	2,860	+11.559%
2024-10-30	44.1486	44.165900	43.9830	43.9830	-0.446%	3,318	+9.834%
2024-10-29	44.1400	44.250000	44.1400	44.1800	+0.184%	6,111	+9.344%
2024-10-28	44.3100	44.310000	44.0987	44.0987	+0.208%	5,837	+9.546%
2024-10-25	44.3000	44.300000	44.0000	44.0073	-0.301%	9,940	+9.774%
2024-10-24	44.2700	44.270000	44.0800	44.1400	+0.284%	2,765	+9.444%
2024-10-23	44.2400	44.240000	43.8225	44.0152	-0.805%	10,485	+9.754%
2024-10-22	44.3100	44.430000	44.2450	44.3724	-0.100%	2,241	+8.870%
2024-10-21	44.5600	44.560000	44.3488	44.4166	-0.317%	5,159	+8.762%
2024-10-18	44.4987	44.599346	44.4987	44.5577	+0.107%	5,186	+8.418%
2024-10-17	44.7500	44.750000	44.4873	44.5100	+0.161%	3,808	+8.534%
2024-10-16	44.2800	45.000000	44.2600	44.4384	+0.608%	4,355	+8.709%
2024-10-15	44.5400	44.660000	44.1000	44.1700	-0.920%	3,284	+9.369%
2024-10-14	44.4500	44.670000	44.4400	44.5800	+0.716%	5,358	+8.363%
2024-10-11	43.9200	44.279000	43.9200	44.2632	+0.615%	15,035	+9.139%
2024-10-10	43.9600	44.040000	43.8993	43.9927	-0.222%	2,251	+9.810%
2024-10-09	43.8500	44.090800	43.8100	44.0908	+0.732%	3,347	+9.566%
2024-10-08	43.3900	43.770200	43.3900	43.7702	+1.133%	2,893	+10.368%
2024-10-07	43.5300	43.550000	43.2253	43.2797	-0.625%	7,852	+11.619%
2024-10-04	43.6100	43.620000	43.3800	43.5519	+0.826%	1,576	+10.921%
2024-10-03	43.2300	43.330000	43.0851	43.1949	-0.358%	5,669	+11.838%
2024-10-02	43.2600	43.350000	43.2196	43.3500	+0.185%	7,633	+11.438%
2024-10-01	44.0000	44.000000	43.1075	43.2700	-0.864%	10,699	+11.644%
2024-09-30	43.5000	43.647300	43.3500	43.6473	+0.137%	3,721	+10.679%
2024-09-27	43.7299	43.729900	43.5626	43.5875	-0.138%	4,290	+10.831%
2024-09-26	43.8000	43.800000	43.5000	43.6477	+0.541%	29,796	+10.678%
2024-09-25	43.5200	43.540000	43.4000	43.4129	-0.200%	3,914	+11.277%
2024-09-24	43.4200	43.520000	43.3865	43.5000	+0.300%	11,847	+11.054%
2024-09-23	43.3300	43.370000	43.2800	43.3700	+0.417%	4,748	+11.387%
2024-09-20	43.1900	43.210000	43.1200	43.1900	-0.305%	3,333	+11.851%
2024-09-19	43.3400	43.489800	43.2701	43.3222	+1.494%	6,748	+11.510%
2024-09-18	43.0200	43.020000	42.6847	42.6847	-0.437%	12,122	+13.175%
2024-09-17	43.1500	43.170000	42.8100	42.8722	-0.186%	6,929	+12.680%
2024-09-16	42.7800	42.980000	42.7800	42.9519	+0.308%	7,070	+12.471%
2024-09-13	42.7400	42.820000	42.7400	42.8200	+0.623%	1,776	+12.817%
2024-09-12	42.2700	42.600000	42.2700	42.5550	+0.646%	7,632	+13.520%
2024-09-11	41.4525	42.281800	41.2200	42.2818	+0.911%	3,349	+14.253%
2024-09-10	41.9500	41.950000	41.5400	41.9000	+0.431%	6,578	+15.295%
2024-09-09	41.5400	41.726000	41.5400	41.7200	+1.355%	5,591	+15.792%
2024-09-06	41.9000	41.900000	41.1500	41.1621	-1.573%	5,617	+17.361%
2024-09-05	42.0600	42.060000	41.7800	41.8200	-0.719%	3,737	+15.515%
2024-09-04	42.0300	42.212500	42.0300	42.1228	+0.176%	6,510	+14.685%
2024-09-03	42.8100	42.810000	41.9100	42.0486	-2.100%	6,661	+14.887%
2024-08-30	42.8300	42.950400	42.5822	42.9504	+0.941%	9,505	+12.475%
2024-08-29	42.6904	42.855000	42.5500	42.5500	-0.140%	3,538	+13.533%
2024-08-28	42.7700	42.820000	42.3508	42.6097	-0.447%	11,070	+13.374%
2024-08-27	42.6000	42.850000	42.6000	42.8011	+0.377%	12,112	+12.867%
2024-08-26	42.8800	42.900000	42.6400	42.6404	-0.372%	5,217	+13.293%
2024-08-23	42.6300	42.799600	42.5750	42.7996	+1.188%	8,685	+12.871%
2024-08-22	42.9100	42.910000	42.2973	42.2973	-0.956%	13,898	+14.212%
2024-08-21	42.5954	42.717400	42.5700	42.7057	+0.521%	14,454	+13.119%
2024-08-20	42.5600	42.635000	42.4200	42.4845	-0.318%	5,444	+13.708%
2024-08-19	42.2400	42.620000	42.1501	42.6200	+1.223%	9,285	+13.347%
2024-08-16	41.8900	42.150000	41.8900	42.1050	+0.287%	6,622	+14.733%
2024-08-15	41.7300	42.000000	41.7280	41.9846	+1.538%	3,388	+15.062%
2024-08-14	41.3300	41.350000	41.2700	41.3488	+0.554%	12,243	+16.831%
2024-08-13	40.7000	41.190000	40.7000	41.1210	+1.684%	6,878	+17.479%
2024-08-12	40.4250	40.645400	40.3425	40.4398	-0.115%	7,419	+19.458%
2024-08-09	40.3900	40.624000	40.3200	40.4863	+0.338%	14,421	+19.320%
2024-08-08	39.8900	40.370000	39.7600	40.3500	+2.443%	9,912	+19.723%
2024-08-07	40.3400	40.400000	39.3879	39.3879	-1.114%	22,576	+22.648%
2024-08-06	39.6500	40.247500	39.6400	39.8315	+1.348%	3,152	+21.282%
2024-08-05	39.0800	39.710100	39.0400	39.3016	-2.799%	19,094	+22.917%
2024-08-02	40.7000	40.700000	40.0700	40.4334	-1.702%	18,758	+19.476%
2024-08-01	41.8400	41.902000	41.0800	41.1336	-1.667%	25,467	+17.443%
2024-07-31	41.6600	41.919900	41.6500	41.8311	+1.705%	5,972	+15.484%
2024-07-30	41.4300	41.510000	41.0000	41.1300	-0.748%	7,895	+17.453%
2024-07-29	41.4300	41.560000	41.3400	41.4400	+0.321%	13,210	+16.574%
2024-07-26	41.2700	41.560000	41.2700	41.3075	+0.750%	6,008	+16.948%
2024-07-25	41.0000	41.530000	41.0000	41.0000	-0.142%	6,561	+17.825%
2024-07-24	41.6600	41.660000	41.0400	41.0584	-1.933%	26,464	+17.658%
2024-07-23	41.9100	42.099700	41.8679	41.8679	-0.311%	14,759	+15.383%
2024-07-22	41.8400	42.000000	41.7261	41.9984	+1.261%	15,699	+15.024%
2024-07-19	41.8400	41.840000	41.4754	41.4754	-0.865%	3,931	+16.475%
2024-07-18	42.2900	42.330000	41.7750	41.8371	-0.813%	2,919	+15.468%
2024-07-17	42.5500	42.550000	42.1601	42.1800	-1.264%	11,270	+14.529%
2024-07-16	42.5500	42.720000	42.5000	42.7200	+0.885%	6,114	+13.081%
2024-07-15	42.4900	42.490000	42.3400	42.3453	+0.161%	3,548	+14.082%
2024-07-12	42.3000	42.520000	42.2772	42.2772	+0.700%	10,933	+14.266%
2024-07-11	42.2900	42.290000	41.9350	41.9835	-0.363%	5,177	+15.065%
2024-07-10	41.8655	42.136400	41.8515	42.1364	+0.835%	6,169	+14.648%
2024-07-09	41.7900	41.859700	41.7873	41.7873	+0.097%	5,991	+15.605%
2024-07-08	41.9500	41.950000	41.7050	41.7470	+0.131%	5,362	+15.717%
2024-07-05	41.6300	41.692400	41.5900	41.6924	+0.249%	4,749	+15.869%
2024-07-03	41.4200	41.588900	41.3800	41.5889	+0.626%	3,081	+16.157%
2024-07-02	40.9200	41.330000	40.9200	41.3300	+0.393%	9,350	+16.885%
2024-07-01	41.4500	41.450000	41.0800	41.1683	-0.243%	7,800	+17.344%
2024-06-28	41.3800	41.421500	41.2684	41.2684	+0.128%	5,041	+17.059%
2024-06-27	41.2500	41.250000	41.1600	41.2156	-0.176%	5,688	+17.209%
2024-06-26	41.3300	41.560000	41.1150	41.2884	-0.318%	9,120	+17.002%
2024-06-25	41.4800	41.480000	41.2700	41.4200	+0.209%	17,111	+16.631%
2024-06-24	41.5000	41.539900	41.3336	41.3336	-0.361%	4,734	+16.874%
2024-06-21	41.4500	41.539900	41.3800	41.4834	-0.160%	4,070	+16.452%
2024-06-20	41.8400	41.840000	41.5270	41.5500	-0.280%	5,390	+16.266%
2024-06-18	41.4700	41.740000	41.4700	41.6667	+0.477%	10,285	+15.940%
2024-06-17	41.1100	41.569900	41.0600	41.4689	+1.004%	5,765	+16.493%
2024-06-14	40.9185	41.080000	40.8800	41.0566	+0.008%	2,137	+17.663%
2024-06-13	41.1900	41.190000	40.8001	41.0535	+0.302%	15,872	+17.672%
2024-06-12	40.7900	41.030000	40.7900	40.9300	+1.118%	13,730	+18.027%
2024-06-11	40.5300	40.540000	40.3850	40.4775	-0.287%	13,930	+19.346%
2024-06-10	40.4100	40.610100	40.4100	40.5939	+0.381%	4,841	+19.004%
2024-06-07	40.3545	40.630000	40.3545	40.4400	-0.143%	3,292	+19.457%
2024-06-06	40.5900	40.590000	40.4300	40.4981	+0.009%	9,631	+19.286%
2024-06-05	40.3000	40.500000	40.1100	40.4943	+1.202%	5,740	+19.297%
2024-06-04	39.8900	40.013300	39.7850	40.0133	+0.230%	4,711	+20.731%
2024-06-03	40.1700	40.170000	39.6200	39.9215	+0.236%	2,414	+21.008%
2024-05-31	39.6300	39.827400	39.3095	39.8274	+0.569%	2,470	+21.294%
2024-05-30	39.6900	39.770000	39.5500	39.6022	-0.522%	10,154	+21.984%
2024-05-29	39.7900	39.910000	39.7900	39.8100	-0.728%	7,619	+21.347%
2024-05-28	40.2100	40.210000	39.9300	40.1018	-0.011%	17,698	+20.464%
2024-05-24	40.0300	40.210000	40.0300	40.1064	+0.630%	91,554	+20.451%
2024-05-23	40.2768	40.389900	39.8400	39.8552	-0.602%	25,510	+21.210%
2024-05-22	40.3500	40.350000	40.0800	40.0966	-0.448%	5,574	+20.480%
2024-05-21	40.2500	40.277000	40.1801	40.2770	+0.135%	1,975	+19.940%
2024-05-20	40.1900	40.300000	40.1900	40.2225	+0.172%	3,962	+20.103%
2024-05-17	40.2900	40.290000	40.0600	40.1536	-0.117%	1,485	+20.309%
2024-05-16	40.2800	40.370000	40.2006	40.2006	-0.125%	3,691	+20.168%
2024-05-15	39.9500	40.250800	39.9500	40.2508	+1.270%	5,436	+20.018%
2024-05-14	39.6000	39.745900	39.5500	39.7459	+0.508%	3,541	+21.543%
2024-05-13	39.7800	39.780000	39.5301	39.5450	-0.200%	4,087	+22.161%
2024-05-10	39.5700	39.690000	39.5700	39.6244	+0.442%	3,566	+21.916%
2024-05-09	39.3900	39.452000	39.3600	39.4500	+0.396%	1,353	+22.455%
2024-05-08	39.1400	39.310000	39.1400	39.2944	-0.010%	4,669	+22.940%
2024-05-07	39.3900	39.390000	39.2500	39.2982	+0.177%	5,815	+22.928%
2024-05-06	38.9600	39.228800	38.9600	39.2288	+0.996%	5,412	+23.145%
2024-05-03	38.7400	38.841900	38.6600	38.8419	+1.149%	4,856	+24.372%
2024-05-02	38.5700	38.570000	38.2000	38.4008	+0.390%	9,498	+25.801%
2024-05-01	38.4000	38.680300	38.2301	38.2517	-0.697%	9,419	+26.291%
2024-04-30	38.9500	38.950000	38.4400	38.5200	-1.210%	12,833	+25.411%
2024-04-29	39.1000	39.100000	38.8900	38.9918	+0.159%	5,622	+23.894%
2024-04-26	38.8600	38.990000	38.8600	38.9300	+0.650%	3,363	+24.090%
2024-04-25	38.5000	38.770000	38.4101	38.6786	-0.041%	4,829	+24.897%
2024-04-24	38.7800	38.795000	38.5400	38.6945	-0.092%	3,753	+24.846%
2024-04-23	38.4600	38.730000	38.4600	38.7300	+1.403%	21,969	+24.731%
2024-04-22	37.9800	38.380000	37.9400	38.1941	+0.837%	5,497	+26.481%
2024-04-19	38.1000	38.165000	37.8100	37.8772	-0.660%	8,980	+27.540%
2024-04-18	38.2900	38.440000	38.1153	38.1289	-0.391%	5,164	+26.698%
2024-04-17	38.6700	38.670000	38.2785	38.2785	-0.653%	3,964	+26.202%
2024-04-16	38.6100	38.610000	38.4600	38.5301	-0.078%	5,427	+25.378%
2024-04-15	39.3600	39.360000	38.5500	38.5600	-1.012%	9,845	+25.281%
2024-04-12	39.2000	39.200000	38.8902	38.9544	-1.678%	5,438	+24.013%
2024-04-11	39.4200	39.700000	39.2600	39.6193	+0.492%	15,529	+21.931%
2024-04-10	39.4200	39.510000	39.3040	39.4254	-0.912%	9,121	+22.531%
2024-04-09	40.0100	40.010000	39.5079	39.7884	-0.081%	15,609	+21.413%
2024-04-08	39.9300	39.930000	39.8081	39.8208	-0.051%	7,241	+21.314%
2024-04-05	39.4400	39.910000	39.4400	39.8412	+0.987%	23,124	+21.252%
2024-04-04	40.1900	40.205000	39.4400	39.4518	-1.149%	8,557	+22.449%
2024-04-03	39.8500	40.045000	39.8500	39.9104	-0.010%	3,168	+21.042%
2024-04-02	40.0200	40.020000	39.7650	39.9142	-0.848%	8,713	+21.031%
2024-04-01	40.5200	40.520000	40.1742	40.2555	-0.536%	16,118	+20.004%
2024-03-28	40.4100	40.480000	40.4100	40.4726	+0.412%	5,739	+19.361%
2024-03-27	40.2800	40.306700	40.0933	40.3067	+0.762%	7,162	+19.852%
2024-03-26	40.3100	40.310000	39.9901	40.0018	-0.443%	19,124	+20.766%
2024-03-25	40.3400	40.340000	40.1599	40.1799	-0.384%	21,291	+20.230%
2024-03-22	40.4900	40.490000	40.2700	40.3349	-0.198%	11,728	+19.768%
2024-03-21	40.5300	40.639900	40.3255	40.4150	+0.685%	33,364	+19.531%
2024-03-20	39.8200	40.140000	39.7500	40.1400	+0.966%	16,021	+20.350%
2024-03-19	39.4700	39.756000	39.4350	39.7560	+0.648%	13,078	+21.512%
2024-03-18	39.7300	39.730000	39.5001	39.5001	+0.535%	4,621	+22.299%
2024-03-15	39.3000	39.460000	39.2900	39.2900	-0.654%	4,575	+22.953%
2024-03-14	39.8800	39.880000	39.4150	39.5486	-0.705%	5,833	+22.149%
2024-03-13	39.9400	39.940000	39.7500	39.8292	-0.280%	10,169	+21.289%
2024-03-12	39.6500	39.941100	39.5100	39.9411	+1.166%	18,739	+20.949%
2024-03-11	39.4600	39.510000	39.2600	39.4808	-0.185%	6,934	+22.359%
2024-03-08	40.0000	40.049900	39.5100	39.5538	-1.010%	8,347	+22.133%
2024-03-07	39.8800	39.980000	39.8100	39.9575	+1.036%	3,066	+20.899%
2024-03-06	39.6000	39.719900	39.4450	39.5477	+0.727%	6,501	+22.152%
2024-03-05	39.5400	39.540000	39.0900	39.2621	-1.020%	5,154	+23.041%
2024-03-04	39.6400	39.790000	39.5300	39.6665	+0.327%	7,757	+21.786%
2024-03-01	39.1900	39.537100	39.1900	39.5371	+0.848%	3,896	+22.185%
2024-02-29	39.1400	39.218900	38.9930	39.2045	+0.585%	2,227	+23.222%
2024-02-28	39.0100	39.050000	38.9763	38.9763	-0.214%	7,959	+23.943%
2024-02-27	39.1800	39.180000	38.9350	39.0600	+0.034%	8,404	+23.677%
2024-02-26	39.1100	39.180000	39.0467	39.0467	-0.119%	4,130	+23.720%
2024-02-23	39.0500	39.169800	39.0099	39.0934	+0.246%	8,151	+23.572%
2024-02-22	38.6200	39.000000	38.6200	38.9974	+2.168%	3,199	+23.876%
2024-02-21	38.0500	38.170000	38.0000	38.1700	+0.101%	2,052	+26.561%
2024-02-20	38.3700	38.370000	38.0200	38.1316	-0.728%	7,605	+26.689%
2024-02-16	38.6300	38.630000	38.4112	38.4112	-0.566%	7,100	+25.766%
2024-02-15	38.5100	38.630000	38.4500	38.6300	+0.890%	5,561	+25.054%
2024-02-14	38.1300	38.289200	38.0400	38.2892	+0.894%	11,632	+26.167%
2024-02-13	38.0200	38.020000	37.7000	37.9500	-1.187%	7,233	+27.295%
2024-02-12	38.5700	38.570000	38.3800	38.4059	-0.089%	9,133	+25.784%
2024-02-09	38.3900	38.440000	38.2901	38.4400	+0.444%	7,168	+25.672%
2024-02-08	38.1700	38.270000	38.1500	38.2700	+0.345%	2,682	+26.230%
2024-02-07	38.0000	38.139900	38.0000	38.1386	+0.822%	4,464	+26.665%
2024-02-06	37.8500	37.850000	37.7001	37.8275	-0.007%	9,654	+27.707%
2024-02-05	37.8000	37.830000	37.6700	37.8300	-0.079%	7,102	+27.699%
2024-02-02	37.7000	38.090000	37.6900	37.8600	+0.404%	8,284	+27.597%

.dark-mode .Sz6QSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sz6QSL{ color: #333333; background-color: white; border: 2px solid #333333; }ACVFAmerican Conservative Values ETFstock NYSE ETF

ACVF
American Conservative Values ETF
stock NYSE ETF