Dark

ACVF
American Conservative Values ETF
stock NYSE ETF

At Close

Jul 27, 2026

53.43USD+0.242%(+0.13)4,480

52.08Bid 55.07Ask 2.99Spread

Pre-market

0.00USD-100.000%(-53.30)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

53.62USD+0.702%(+0.37)2

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	53.7900	53.790000	53.2000	53.4298	+0.242%	3,444	0.000%
2026-07-24	53.3600	53.480100	53.2150	53.3009	+0.099%	3,732	+0.242%
2026-07-23	53.1000	53.320100	53.1000	53.2484	-0.744%	16,567	+0.341%
2026-07-22	53.7100	53.860000	53.6300	53.6473	-0.093%	1,371	-0.405%
2026-07-21	53.6500	53.697100	53.6500	53.6971	+0.938%	1,082	-0.498%
2026-07-20	53.4200	53.580000	53.1979	53.1979	-0.341%	4,725	+0.436%
2026-07-17	53.3700	53.640000	53.3700	53.3800	-0.818%	8,658	+0.093%
2026-07-16	53.6950	53.830100	53.6250	53.8200	-0.111%	3,575	-0.725%
2026-07-15	54.1950	54.195000	53.5700	53.8800	-0.454%	5,743	-0.836%
2026-07-14	54.2100	54.250000	54.1200	54.1259	+0.289%	3,941	-1.286%
2026-07-13	54.2117	54.290000	53.9700	53.9700	-0.845%	1,517	-1.001%
2026-07-10	54.1000	54.460000	54.0900	54.4300	+0.551%	3,817	-1.838%
2026-07-09	54.2000	54.240000	54.0600	54.1317	+0.854%	3,614	-1.297%
2026-07-08	53.3300	53.748600	53.3000	53.6734	-0.198%	3,940	-0.454%
2026-07-07	54.0900	54.090000	53.6701	53.7800	-0.633%	4,063	-0.651%
2026-07-06	54.0200	54.200000	54.0200	54.1224	+0.570%	3,212	-1.280%
2026-07-02	54.2700	54.270000	53.4500	53.8155	-0.473%	3,668	-0.717%
2026-07-01	53.9200	54.390000	53.9200	54.0711	-0.840%	6,624	-1.186%
2026-06-30	54.0900	54.900000	54.0900	54.5294	+0.801%	4,344	-2.017%
2026-06-29	53.8200	54.100900	53.3600	54.0959	+1.113%	4,182	-1.231%
2026-06-26	53.1810	53.755000	53.1800	53.5007	-0.222%	6,088	-0.133%
2026-06-25	53.5100	53.918000	53.4200	53.6200	+0.638%	10,694	-0.355%
2026-06-24	53.4008	53.685000	53.1800	53.2800	-0.160%	3,639	+0.281%
2026-06-23	53.2400	53.530200	53.0600	53.3655	-1.387%	7,286	+0.120%
2026-06-22	54.3400	54.340000	53.7700	54.1161	+0.107%	11,673	-1.268%
2026-06-18	53.9900	54.060100	53.9500	54.0581	+1.176%	9,652	-1.162%
2026-06-17	54.0200	54.270000	53.4300	53.4300	-1.194%	5,755	-0.000%
2026-06-16	54.5100	54.510000	54.0757	54.0757	-0.801%	8,726	-1.194%
2026-06-15	54.3600	54.690000	54.3600	54.5125	+1.220%	12,453	-1.986%
2026-06-12	53.6400	53.875000	53.4800	53.8553	+0.721%	2,420	-0.790%
2026-06-11	52.8000	53.480000	52.6500	53.4700	+1.828%	2,699	-0.075%
2026-06-10	52.8600	53.315000	48.6200	52.5100	-1.434%	5,858	+1.752%
2026-06-09	53.3900	53.390000	53.1100	53.2741	-0.198%	2,572	+0.292%
2026-06-08	53.5100	53.710000	53.3300	53.3800	+0.527%	9,172	+0.093%
2026-06-05	54.0800	54.080000	53.0650	53.1002	-2.734%	12,745	+0.621%
2026-06-04	54.3500	54.600100	54.3499	54.5930	+0.102%	5,942	-2.131%
2026-06-03	54.9000	54.900000	54.5375	54.5375	-0.533%	5,208	-2.031%
2026-06-02	54.5936	54.830000	54.5936	54.8300	+0.485%	9,133	-2.554%
2026-06-01	54.2300	54.650000	54.2000	54.5655	+0.972%	2,201	-2.081%
2026-05-29	53.8400	54.065000	53.8400	54.0400	+0.425%	1,657	-1.129%
2026-05-28	53.6500	53.880000	53.6500	53.8111	+0.502%	2,452	-0.709%
2026-05-27	53.7300	53.730000	53.4900	53.5425	-0.256%	3,422	-0.210%
2026-05-26	53.8000	53.800000	53.6100	53.6800	+0.582%	19,548	-0.466%
2026-05-22	53.1700	53.520000	53.1700	53.3694	+0.706%	4,562	+0.113%
2026-05-21	52.5800	52.995400	52.5800	52.9954	+0.218%	5,384	+0.820%
2026-05-20	52.3400	52.880000	52.3400	52.8800	+1.103%	14,592	+1.040%
2026-05-19	52.4986	52.526343	52.3030	52.3030	-0.632%	1,686	+2.154%
2026-05-18	52.7200	52.720000	52.3300	52.6354	+0.115%	5,998	+1.509%
2026-05-15	52.7400	52.860000	52.5749	52.5749	-1.307%	3,690	+1.626%
2026-05-14	53.0000	53.385000	52.9800	53.2710	+1.300%	6,945	+0.298%
2026-05-13	52.3700	52.630000	52.3700	52.5875	+0.032%	6,193	+1.602%
2026-05-12	52.5000	52.570800	52.1700	52.5708	-0.126%	2,362	+1.634%
2026-05-11	52.5800	52.700000	52.5500	52.6369	+0.460%	8,050	+1.506%
2026-05-08	52.3101	52.540000	52.3101	52.3959	+0.643%	2,857	+1.973%
2026-05-07	52.3200	52.375000	51.9700	52.0610	-0.458%	2,262	+2.629%
2026-05-06	52.0000	52.300600	52.0000	52.3006	+1.220%	2,900	+2.159%
2026-05-05	51.7500	51.760000	51.5200	51.6700	+0.734%	9,079	+3.406%
2026-05-04	51.4600	51.720000	51.2600	51.2935	-0.543%	4,162	+4.165%
2026-05-01	51.7200	51.720100	51.5737	51.5737	-0.000%	2,920	+3.599%
2026-04-30	51.1101	51.575000	51.1000	51.5738	+0.907%	2,448	+3.599%
2026-04-29	51.0000	51.150000	50.8400	51.1100	+0.021%	5,889	+4.539%
2026-04-28	51.2900	51.290000	50.9800	51.0993	-0.894%	6,531	+4.561%
2026-04-27	51.7200	51.720000	51.4400	51.5600	-0.126%	15,881	+3.626%
2026-04-24	51.4400	51.640000	51.4400	51.6249	+0.562%	1,452	+3.496%
2026-04-23	51.5100	51.628200	51.1400	51.3366	-0.492%	3,325	+4.077%
2026-04-22	51.5650	51.610000	51.5199	51.5904	+0.549%	2,648	+3.565%
2026-04-21	51.5800	51.610000	51.3086	51.3086	-0.434%	14,145	+4.134%
2026-04-20	51.3700	51.532200	51.3700	51.5322	-0.035%	3,002	+3.682%
2026-04-17	51.2900	51.640000	51.2900	51.5500	+1.287%	23,870	+3.647%
2026-04-16	50.7700	50.920000	50.6800	50.8950	+0.424%	11,022	+4.980%
2026-04-15	50.4000	50.709900	50.3300	50.6800	+0.786%	91,164	+5.426%
2026-04-14	50.0100	50.284600	50.0100	50.2846	+0.709%	4,504	+6.255%
2026-04-13	49.0400	49.930400	49.0400	49.9304	+1.176%	5,915	+7.009%
2026-04-10	49.4800	49.490000	49.3103	49.3500	-0.323%	3,653	+8.267%
2026-04-09	49.3400	49.560000	49.3400	49.5100	+0.243%	3,030	+7.917%
2026-04-08	49.3900	49.420000	49.2600	49.3900	+2.515%	6,756	+8.179%
2026-04-07	47.9400	48.178500	47.8900	48.1785	-0.035%	13,802	+10.900%
2026-04-06	48.0000	48.210000	48.0000	48.1953	+0.428%	7,100	+10.861%
2026-04-02	47.5500	47.990000	47.5500	47.9900	+0.293%	2,338	+11.335%
2026-04-01	48.0400	48.120000	47.7800	47.8500	+0.496%	10,606	+11.661%
2026-03-31	46.9700	47.670000	46.9700	47.6139	+2.403%	6,430	+12.215%
2026-03-30	47.1300	47.130000	46.4967	46.4967	-0.525%	1,854	+14.911%
2026-03-27	47.0000	47.110000	46.7300	46.7421	-1.462%	7,136	+14.308%
2026-03-26	48.1100	48.110000	47.4355	47.4355	-1.605%	5,280	+12.637%
2026-03-25	48.1500	48.360000	48.1500	48.2094	+0.442%	4,831	+10.829%
2026-03-24	47.7500	48.230000	47.7500	47.9972	-0.183%	8,594	+11.319%
2026-03-23	48.0000	48.460000	48.0000	48.0853	+1.303%	4,625	+11.115%
2026-03-20	48.0500	48.050000	47.3300	47.4666	-1.522%	3,176	+12.563%
2026-03-19	47.9800	48.230000	47.8153	48.2000	-0.090%	6,253	+10.850%
2026-03-18	48.7700	48.770000	48.2432	48.2432	-1.377%	4,405	+10.751%
2026-03-17	49.0900	49.129900	48.9167	48.9167	+0.169%	1,031	+9.226%
2026-03-16	48.9500	49.030000	48.8140	48.8340	+0.970%	1,531	+9.411%
2026-03-13	48.7200	48.720000	48.3648	48.3648	-0.325%	2,224	+10.472%
2026-03-12	49.0300	49.030000	48.5225	48.5225	-1.467%	3,763	+10.113%
2026-03-11	49.3400	49.410000	49.0900	49.2451	-0.158%	3,078	+8.498%
2026-03-10	49.5800	49.770000	49.3228	49.3228	-0.319%	14,092	+8.327%
2026-03-09	48.7500	49.550000	48.7500	49.4806	+0.471%	4,060	+7.981%
2026-03-06	49.2000	49.490000	49.2000	49.2486	-1.325%	11,014	+8.490%
2026-03-05	49.8500	50.120100	49.4708	49.9100	-0.578%	2,507	+7.052%
2026-03-04	49.9500	50.280000	49.8000	50.2000	+0.982%	18,331	+6.434%
2026-03-03	49.3900	49.890000	48.9500	49.7118	-1.136%	7,958	+7.479%
2026-03-02	49.6800	50.282900	49.6800	50.2829	+0.232%	11,369	+6.258%
2026-02-27	49.8100	50.166700	49.8100	50.1667	-0.227%	4,043	+6.505%
2026-02-26	50.4000	50.400000	50.0900	50.2810	-0.343%	5,796	+6.262%
2026-02-25	50.3204	50.454000	50.2700	50.4540	+0.744%	2,041	+5.898%
2026-02-24	49.5800	50.122300	49.5800	50.0813	+0.940%	9,654	+6.686%
2026-02-23	50.2000	50.260000	49.6000	49.6149	-1.172%	8,603	+7.689%
2026-02-20	50.0800	50.250000	49.9915	50.2034	+0.351%	9,027	+6.427%
2026-02-19	49.8601	50.027900	49.8601	50.0279	-0.312%	3,646	+6.800%
2026-02-18	50.0000	50.290000	50.0000	50.1847	+0.766%	7,669	+6.466%
2026-02-17	49.8500	49.927700	49.6000	49.8030	-0.216%	2,063	+7.282%
2026-02-13	49.7600	50.175000	49.7600	49.9106	+0.543%	4,652	+7.051%
2026-02-12	50.5400	50.596400	49.6400	49.6412	-1.530%	2,625	+7.632%
2026-02-11	50.4200	50.460000	50.2400	50.4124	+0.087%	5,393	+5.985%
2026-02-10	50.5800	50.610100	50.3685	50.3685	-0.098%	9,510	+6.078%
2026-02-09	50.0000	50.418100	50.0000	50.4181	+0.715%	1,474	+5.973%
2026-02-06	49.5400	50.110000	49.5200	50.0600	+2.666%	2,388	+6.732%
2026-02-05	48.9750	49.150000	48.7400	48.7600	-1.249%	8,159	+9.577%
2026-02-04	49.7300	49.730000	49.1400	49.3769	-0.508%	4,903	+8.208%
2026-02-03	50.1800	50.180000	49.3400	49.6288	-0.980%	9,478	+7.659%
2026-02-02	49.8500	50.280000	49.8500	50.1200	+0.401%	8,456	+6.604%
2026-01-30	49.9800	50.040000	49.6400	49.9200	-0.459%	7,756	+7.031%
2026-01-29	50.1800	50.310000	49.7100	50.1500	-0.476%	9,392	+6.540%
2026-01-28	50.4100	50.590000	50.3050	50.3900	-0.041%	13,172	+6.033%
2026-01-27	50.2700	50.412400	50.2700	50.4107	+0.261%	2,397	+5.989%
2026-01-26	50.3050	50.360000	50.2700	50.2793	+0.418%	1,411	+6.266%
2026-01-23	50.0200	50.176000	49.9700	50.0700	-0.133%	11,181	+6.710%
2026-01-22	50.3700	50.370000	50.0500	50.1369	+0.374%	10,873	+6.568%
2026-01-21	49.6500	50.060200	49.5400	49.9500	+1.145%	7,719	+6.967%
2026-01-20	49.6900	49.875000	49.3400	49.3845	-1.941%	6,950	+8.191%
2026-01-16	50.4300	50.505600	50.3618	50.3618	+0.103%	2,074	+6.092%
2026-01-15	50.4000	50.562400	50.3100	50.3100	+0.358%	9,252	+6.201%
2026-01-14	50.2000	50.200000	49.8500	50.1304	-0.467%	3,361	+6.582%
2026-01-13	50.3200	50.410000	50.2400	50.3656	+0.011%	3,316	+6.084%
2026-01-12	50.1500	50.409900	50.1500	50.3600	+0.099%	5,705	+6.096%
2026-01-09	50.1200	50.400000	50.0509	50.3100	+0.640%	3,713	+6.201%
2026-01-08	50.0000	50.036000	49.9500	49.9900	-0.131%	2,631	+6.881%
2026-01-07	50.3000	50.330000	50.0554	50.0554	-0.473%	5,560	+6.741%
2026-01-06	49.9100	50.293500	49.9100	50.2935	+0.991%	5,150	+6.236%
2026-01-05	49.7200	49.985700	49.7200	49.8000	+0.628%	10,300	+7.289%
2026-01-02	49.4500	49.565000	49.3600	49.4891	+0.197%	5,772	+7.963%
2025-12-31	49.6900	49.690000	49.3800	49.3919	-0.720%	3,518	+8.175%
2025-12-30	49.9000	49.900000	49.7500	49.7500	-0.219%	2,647	+7.397%
2025-12-29	49.8400	49.980000	49.7400	49.8592	-0.357%	13,855	+7.161%
2025-12-26	50.1100	50.119000	49.9500	50.0380	+0.071%	4,714	+6.778%
2025-12-24	49.9400	50.030000	49.9400	50.0027	+0.198%	888	+6.854%
2025-12-23	49.7500	49.920000	49.7500	49.9039	+0.202%	2,129	+7.065%
2025-12-22	49.6100	49.803400	49.6100	49.8034	+0.805%	2,939	+7.281%
2025-12-19	49.1000	49.500000	49.1000	49.4057	+0.865%	3,895	+8.145%
2025-12-18	49.0300	49.300000	48.9820	48.9820	+0.666%	5,577	+9.080%
2025-12-17	49.1530	49.153000	48.6577	48.6577	-1.057%	1,850	+9.807%
2025-12-16	49.1200	49.292000	49.0551	49.1777	-0.223%	2,999	+8.646%
2025-12-15	49.4642	49.464200	49.2650	49.2878	+0.087%	2,219	+8.404%
2025-12-12	49.7900	49.790000	49.2400	49.2451	-1.150%	3,103	+8.498%
2025-12-11	49.4500	49.900000	49.4500	49.8182	+0.275%	3,746	+7.250%
2025-12-10	49.1800	49.681500	49.1800	49.6815	+0.729%	6,864	+7.545%
2025-12-09	49.3999	49.500000	49.3200	49.3219	+0.067%	7,824	+8.329%
2025-12-08	49.5000	49.505000	49.2248	49.2888	-0.174%	18,613	+8.402%
2025-12-05	49.3900	49.545000	49.3700	49.3749	+0.325%	5,061	+8.212%
2025-12-04	49.1200	49.295500	49.1200	49.2151	+0.087%	2,276	+8.564%
2025-12-03	49.0200	49.190100	49.0200	49.1725	+0.359%	10,359	+8.658%
2025-12-02	49.0050	49.065000	48.8601	48.9966	+0.312%	4,290	+9.048%
2025-12-01	48.7400	49.081500	48.7400	48.8444	-0.572%	2,530	+9.388%
2025-11-28	48.9620	49.147100	48.9620	49.1253	+0.330%	4,048	+8.762%
2025-11-26	48.8500	49.099900	48.8500	48.9638	+0.786%	10,209	+9.121%
2025-11-25	48.4245	48.582000	48.4245	48.5820	+0.957%	1,531	+9.979%
2025-11-24	47.8400	48.210000	47.8038	48.1213	+0.813%	2,684	+11.031%
2025-11-21	47.3500	47.733400	47.2700	47.7334	+0.938%	1,084	+11.934%
2025-11-20	48.8000	48.990000	47.2900	47.2900	-1.541%	8,368	+12.983%
2025-11-19	47.9500	48.080000	47.9500	48.0300	+0.036%	3,092	+11.243%
2025-11-18	47.7839	48.170000	47.7839	48.0126	-0.540%	2,878	+11.283%
2025-11-17	48.7400	48.749900	48.1614	48.2734	-1.147%	3,146	+10.682%
2025-11-14	48.5300	49.098000	48.5300	48.8336	+0.130%	2,169	+9.412%
2025-11-13	49.3600	49.360000	48.7700	48.7700	-1.315%	3,101	+9.555%
2025-11-12	49.3200	49.479400	49.3200	49.4200	+0.461%	13,071	+8.114%
2025-11-11	49.1400	49.280000	48.9900	49.1934	+0.076%	6,740	+8.612%
2025-11-10	49.0300	49.156200	48.7210	49.1562	+1.315%	6,456	+8.694%
2025-11-07	48.1200	48.518100	47.9300	48.5181	+0.493%	14,602	+10.123%
2025-11-06	48.7800	48.780000	48.2000	48.2800	-1.187%	2,542	+10.667%
2025-11-05	48.8000	49.203000	48.8000	48.8600	+0.102%	8,212	+9.353%
2025-11-04	48.8800	49.080000	48.8000	48.8100	-1.090%	10,602	+9.465%
2025-11-03	49.5000	49.500000	49.2356	49.3479	-0.233%	9,600	+8.272%
2025-10-31	49.6600	49.660000	49.3500	49.4631	-0.155%	6,447	+8.020%
2025-10-30	49.6200	49.890000	49.5400	49.5400	-0.658%	4,048	+7.852%
2025-10-29	50.2400	50.250000	49.7800	49.8680	-0.780%	6,549	+7.142%
2025-10-28	50.3000	50.340000	50.1500	50.2600	+0.082%	10,923	+6.307%
2025-10-27	50.0800	50.220000	50.0600	50.2187	+0.861%	9,922	+6.394%
2025-10-24	49.5600	49.930000	49.5600	49.7900	+0.566%	4,894	+7.310%
2025-10-23	48.9500	49.633600	48.9500	49.5100	+0.487%	4,860	+7.917%
2025-10-22	49.6400	49.640000	49.0900	49.2700	-0.344%	7,325	+8.443%
2025-10-21	49.4600	49.570000	49.4400	49.4400	+0.071%	2,608	+8.070%
2025-10-20	49.3900	49.470000	49.3300	49.4050	+0.662%	5,240	+8.147%
2025-10-17	48.9400	49.130000	48.8000	49.0800	+0.440%	7,873	+8.863%
2025-10-16	49.2300	49.230000	48.7450	48.8651	-0.629%	8,393	+9.341%
2025-10-15	49.4900	49.552500	48.9200	49.1746	+0.067%	4,008	+8.653%
2025-10-14	48.7650	49.370000	48.7650	49.1415	+0.104%	3,899	+8.726%
2025-10-13	48.9000	49.136000	48.9000	49.0904	+1.256%	7,120	+8.840%
2025-10-10	49.6100	49.698300	48.4817	48.4817	-2.172%	3,453	+10.206%
2025-10-09	49.8300	49.830000	49.5200	49.5582	-0.419%	3,652	+7.812%
2025-10-08	49.7300	49.770000	49.7300	49.7667	+0.581%	7,606	+7.361%
2025-10-07	49.9100	49.910000	49.3900	49.4793	-0.447%	4,809	+7.984%
2025-10-06	49.8900	49.890000	49.6600	49.7017	+0.274%	16,052	+7.501%
2025-10-03	49.5200	49.819000	49.5200	49.5657	+0.172%	2,552	+7.796%
2025-10-02	49.5500	49.550000	49.3550	49.4805	+0.082%	8,113	+7.982%
2025-10-01	49.2500	49.500000	49.2400	49.4400	+0.272%	8,440	+8.070%
2025-09-30	49.1400	49.306000	49.0700	49.3060	+0.430%	14,355	+8.364%
2025-09-29	49.0800	49.140000	49.0500	49.0949	+0.297%	9,903	+8.830%
2025-09-26	48.9700	48.970000	48.7500	48.9497	+0.638%	19,483	+9.152%
2025-09-25	48.6300	49.015000	48.5825	48.6393	-0.559%	5,425	+9.849%
2025-09-24	49.1500	49.150000	48.8695	48.9129	-0.535%	2,749	+9.235%
2025-09-23	49.2600	49.475500	49.1001	49.1760	-0.500%	10,489	+8.650%
2025-09-22	49.1300	49.440000	49.0899	49.4231	+0.387%	18,605	+8.107%
2025-09-19	49.2800	49.280000	49.0450	49.2325	+0.168%	6,342	+8.525%
2025-09-18	49.0700	49.180000	49.0600	49.1500	+0.578%	1,662	+8.708%
2025-09-17	48.9200	49.050900	48.8450	48.8674	-0.019%	1,808	+9.336%
2025-09-16	49.1600	49.160000	48.8366	48.8768	-0.236%	5,203	+9.315%
2025-09-15	48.9764	49.020000	48.9219	48.9922	+0.127%	4,407	+9.058%
2025-09-12	49.2200	49.220000	48.9300	48.9300	-0.549%	7,319	+9.196%
2025-09-11	49.0300	49.260000	49.0144	49.2000	+0.767%	26,270	+8.597%
2025-09-10	48.7400	48.825600	48.7400	48.8256	+0.773%	1,583	+9.430%
2025-09-09	48.4199	48.451000	48.3500	48.4510	-0.019%	1,867	+10.276%
2025-09-08	48.2200	48.460000	48.2200	48.4600	+0.477%	5,228	+10.255%
2025-09-05	48.5900	48.700000	48.0800	48.2300	-0.279%	9,690	+10.781%
2025-09-04	48.2600	48.365000	48.1400	48.3650	+0.686%	5,253	+10.472%
2025-09-03	48.2300	48.230000	47.8901	48.0354	-0.259%	4,726	+11.230%
2025-09-02	47.9800	48.160000	47.8200	48.1600	-0.491%	14,758	+10.942%
2025-08-29	48.6700	48.670000	48.3100	48.3977	-0.674%	3,508	+10.397%
2025-08-28	48.5400	48.740000	48.4800	48.7259	+0.238%	9,018	+9.654%
2025-08-27	48.4500	48.620000	48.4500	48.6100	+0.287%	3,908	+9.915%
2025-08-26	48.1900	48.471100	48.1900	48.4711	+0.299%	4,445	+10.230%
2025-08-25	48.5300	48.550000	48.3200	48.3266	-0.452%	7,538	+10.560%
2025-08-22	48.1500	48.699400	48.1500	48.5462	+1.133%	3,132	+10.060%
2025-08-21	48.0900	48.090000	47.4100	48.0025	-0.355%	3,860	+11.306%
2025-08-20	48.1100	48.210000	47.9099	48.1734	+0.149%	4,052	+10.911%
2025-08-19	48.1900	48.420000	48.0500	48.1019	-0.360%	14,709	+11.076%
2025-08-18	48.2200	48.299400	48.2200	48.2759	+0.096%	3,132	+10.676%
2025-08-15	48.3086	48.308600	48.2000	48.2296	-0.295%	7,796	+10.782%
2025-08-14	48.2800	48.372400	48.2500	48.3724	-0.161%	2,667	+10.455%
2025-08-13	48.3800	48.460000	48.2955	48.4503	+0.407%	4,559	+10.278%
2025-08-12	47.9000	48.253800	47.8700	48.2538	+0.992%	6,792	+10.727%
2025-08-11	47.9500	47.950000	47.7600	47.7800	-0.162%	7,310	+11.825%
2025-08-08	47.7900	47.910000	47.7900	47.8575	+0.510%	2,476	+11.644%
2025-08-07	48.1300	48.130000	47.6100	47.6148	-0.471%	1,560	+12.213%
2025-08-06	47.6500	47.840000	47.6000	47.8400	+0.533%	6,098	+11.684%
2025-08-05	47.9200	47.920000	47.4906	47.5864	-0.592%	3,598	+12.280%
2025-08-04	47.4600	47.869700	47.4600	47.8697	+1.433%	11,333	+11.615%
2025-08-01	47.4500	47.450000	47.0306	47.1936	-0.993%	5,035	+13.214%
2025-07-31	48.2700	48.270000	47.6669	47.6669	-0.834%	3,147	+12.090%
2025-07-30	48.3200	48.320000	48.0150	48.0676	-0.208%	3,578	+11.156%
2025-07-29	48.3500	48.370000	48.1000	48.1677	-0.167%	2,204	+10.925%
2025-07-28	48.3500	48.350000	48.1700	48.2481	-0.125%	4,894	+10.740%
2025-07-25	48.0800	48.340000	48.0800	48.3084	+0.257%	3,918	+10.601%
2025-07-24	48.2800	48.280000	48.1844	48.1844	+0.247%	1,188	+10.886%
2025-07-23	47.7627	48.070000	47.7627	48.0658	+0.653%	4,467	+11.160%
2025-07-22	47.7200	47.760000	47.5300	47.7542	+0.198%	3,760	+11.885%
2025-07-21	48.0400	48.040000	47.6600	47.6600	+0.066%	32,435	+12.106%
2025-07-18	47.9700	47.970000	47.6000	47.6285	-0.272%	3,304	+12.180%
2025-07-17	47.5300	47.790000	47.5300	47.7582	+0.607%	7,461	+11.876%
2025-07-16	47.4200	47.470000	47.0000	47.4700	+0.394%	9,011	+12.555%
2025-07-15	47.5500	47.550000	47.2800	47.2839	-0.447%	16,855	+12.998%
2025-07-14	47.4100	47.520000	47.4099	47.4964	+0.126%	3,773	+12.492%
2025-07-11	47.3600	47.620000	47.3600	47.4365	-0.517%	14,422	+12.634%
2025-07-10	47.7100	47.830000	47.6460	47.6832	+0.135%	8,363	+12.052%
2025-07-09	47.6000	47.620000	47.4028	47.6191	+0.322%	3,805	+12.202%
2025-07-08	47.5300	47.560000	47.4376	47.4664	+0.119%	5,049	+12.563%
2025-07-07	47.6700	47.670000	47.2900	47.4098	-0.633%	5,883	+12.698%
2025-07-03	47.3600	47.779000	47.3600	47.7118	+0.851%	2,419	+11.984%
2025-07-02	47.2500	47.309300	47.0682	47.3093	+0.232%	3,203	+12.937%
2025-07-01	47.1200	47.280000	46.9910	47.1996	+0.090%	3,628	+13.200%
2025-06-30	47.0000	47.157300	46.9510	47.1573	+0.693%	4,904	+13.301%
2025-06-27	46.6600	47.010000	46.6600	46.8327	+0.380%	4,991	+14.087%
2025-06-26	46.4900	46.700000	46.4400	46.6556	+0.755%	6,076	+14.520%
2025-06-25	46.6200	46.620000	46.2600	46.3061	-0.476%	3,382	+15.384%
2025-06-24	46.2000	46.527500	46.2000	46.5275	+1.259%	2,326	+14.835%
2025-06-23	45.4600	45.949100	45.4600	45.9491	+1.058%	2,765	+16.280%
2025-06-20	45.8500	45.850000	45.3969	45.4681	-0.163%	2,923	+17.511%
2025-06-18	45.5600	45.720000	45.5424	45.5424	-0.030%	4,014	+17.319%
2025-06-17	45.8100	45.847800	45.4801	45.5561	-0.819%	8,003	+17.284%
2025-06-16	45.9500	46.142200	45.9200	45.9325	+0.796%	4,083	+16.322%
2025-06-13	45.7000	45.750100	45.5698	45.5698	-1.191%	880	+17.248%
2025-06-12	46.0400	46.169000	46.0400	46.1191	+0.409%	6,394	+15.852%
2025-06-11	46.0300	46.065000	45.8000	45.9312	-0.074%	5,087	+16.326%
2025-06-10	45.9300	45.965000	45.7475	45.9650	+0.371%	8,826	+16.240%
2025-06-09	45.9700	45.970000	45.6800	45.7949	+0.041%	4,421	+16.672%
2025-06-06	45.8700	45.897500	45.6200	45.7763	+0.768%	3,226	+16.719%
2025-06-05	45.7349	45.753838	45.4276	45.4276	-0.291%	1,515	+17.615%
2025-06-04	45.7100	45.710000	45.5604	45.5604	-0.106%	2,226	+17.272%
2025-06-03	45.3800	45.608900	45.2424	45.6089	+0.853%	4,436	+17.148%
2025-06-02	44.9000	45.270000	44.8900	45.2233	+0.219%	4,104	+18.147%
2025-05-30	45.1500	45.180000	44.7700	45.1245	+0.150%	8,162	+18.405%
2025-05-29	45.3400	45.600000	45.0000	45.0569	+0.229%	5,863	+18.583%
2025-05-28	45.1800	45.300000	44.9538	44.9538	-0.623%	8,787	+18.855%
2025-05-27	44.9900	45.250000	44.9400	45.2356	+1.642%	5,530	+18.114%
2025-05-23	44.3227	44.618100	44.3227	44.5047	-0.370%	1,469	+20.054%
2025-05-22	44.6500	44.910000	44.5800	44.6700	-0.303%	6,703	+19.610%
2025-05-21	45.3600	45.370000	44.8059	44.8059	-1.576%	4,837	+19.247%
2025-05-20	45.6100	45.610000	45.3500	45.5233	-0.373%	3,117	+17.368%
2025-05-19	45.2600	45.693900	45.2600	45.6939	+0.188%	2,882	+16.930%
2025-05-16	45.3700	45.608000	45.3200	45.6080	+0.800%	1,794	+17.150%
2025-05-15	44.8500	45.246100	44.8500	45.2461	+0.807%	4,491	+18.087%
2025-05-14	44.9000	44.930000	44.7800	44.8840	-0.147%	9,886	+19.040%
2025-05-13	44.6600	45.063500	44.6600	44.9500	+0.715%	5,424	+18.865%
2025-05-12	44.5300	44.650000	44.3400	44.6307	+2.437%	7,759	+19.715%
2025-05-09	43.7600	43.760000	43.4800	43.5689	-0.180%	3,212	+22.633%
2025-05-08	43.7000	43.960000	43.5200	43.6473	+0.616%	6,312	+22.413%
2025-05-07	43.1888	43.380100	43.1400	43.3801	+0.697%	3,691	+23.167%
2025-05-06	43.0700	43.359200	43.0700	43.0800	-0.874%	5,792	+24.025%
2025-05-05	43.4300	43.709900	43.3900	43.4597	-0.298%	7,686	+22.941%
2025-05-02	43.3800	43.709600	43.3800	43.5895	+1.750%	3,408	+22.575%
2025-05-01	43.0900	43.240000	42.8400	42.8400	+0.195%	4,709	+24.719%
2025-04-30	42.0100	42.756800	42.0100	42.7568	+0.438%	1,716	+24.962%
2025-04-29	42.1500	42.600000	42.1500	42.5702	+0.765%	2,633	+25.510%
2025-04-28	42.3700	42.370000	41.7502	42.2469	+0.093%	1,783	+26.470%
2025-04-25	42.0700	42.207600	41.7700	42.2076	+0.516%	9,427	+26.588%
2025-04-24	41.3200	42.029900	41.3200	41.9910	+1.882%	5,085	+27.241%
2025-04-23	41.6600	41.900000	41.0400	41.2154	+1.323%	9,042	+29.636%
2025-04-22	40.2500	40.760000	40.1401	40.6773	+2.329%	3,847	+31.350%
2025-04-21	40.4900	40.490000	39.3750	39.7516	-2.332%	6,051	+34.409%
2025-04-17	40.7200	41.030000	40.7000	40.7007	+0.469%	9,158	+31.275%
2025-04-16	41.1600	41.160000	40.1800	40.5106	-2.173%	11,547	+31.891%
2025-04-15	41.5200	41.700000	41.3500	41.4106	-0.021%	6,769	+29.024%
2025-04-14	41.4700	41.662000	41.1440	41.4193	+1.146%	15,094	+28.997%
2025-04-11	40.4900	41.019900	40.0400	40.9500	+1.532%	10,132	+30.476%
2025-04-10	40.9500	40.950000	39.3400	40.3321	-3.049%	18,232	+32.475%
2025-04-09	38.2200	41.654500	38.0100	41.6005	+8.754%	20,777	+28.435%
2025-04-08	40.2200	40.220000	37.8500	38.2519	-1.424%	14,100	+39.679%
2025-04-07	37.9700	40.030000	37.4943	38.8044	-0.502%	24,797	+37.690%
2025-04-04	40.7000	40.700000	38.9900	39.0000	-6.035%	52,272	+36.999%
2025-04-03	41.9600	42.172000	41.5050	41.5050	-4.001%	10,052	+28.731%
2025-04-02	42.4100	43.310000	42.4100	43.2350	+0.741%	5,628	+23.580%
2025-04-01	42.6900	42.960000	42.4100	42.9170	+0.227%	6,301	+24.496%
2025-03-31	42.1600	42.899900	41.9257	42.8200	+0.699%	13,399	+24.778%
2025-03-28	43.1000	43.100000	42.4500	42.5226	-1.477%	5,270	+25.650%
2025-03-27	43.1700	43.410000	43.0600	43.1600	-0.300%	4,019	+23.795%
2025-03-26	43.5900	43.653500	43.1800	43.2900	-0.961%	4,832	+23.423%
2025-03-25	43.7100	43.836200	43.6400	43.7100	-0.175%	3,931	+22.237%
2025-03-24	43.5100	43.786800	43.4100	43.7868	+1.642%	25,220	+22.023%
2025-03-21	42.9900	43.095000	42.8405	43.0794	-0.335%	6,092	+24.026%
2025-03-20	43.0500	43.480000	43.0500	43.2240	-0.205%	4,917	+23.611%
2025-03-19	42.9800	43.380000	42.9800	43.3128	+1.036%	4,114	+23.358%
2025-03-18	43.1400	43.140000	42.7700	42.8685	-1.019%	7,958	+24.637%
2025-03-17	42.8200	43.310000	42.8200	43.3100	+1.009%	3,080	+23.366%
2025-03-14	42.3100	42.877500	42.3100	42.8775	+2.071%	2,996	+24.610%
2025-03-13	42.3100	42.360000	41.9300	42.0077	-1.005%	10,630	+27.190%
2025-03-12	42.5900	42.726500	42.2900	42.4340	+0.242%	11,990	+25.913%
2025-03-11	42.6800	42.748700	42.1200	42.3316	-0.849%	8,876	+26.217%
2025-03-10	43.0900	43.090000	42.5100	42.6939	-2.319%	4,322	+25.146%
2025-03-07	43.2700	43.707700	43.0000	43.7077	+0.523%	18,596	+22.243%
2025-03-06	43.6800	43.938300	43.3499	43.4803	-1.667%	13,104	+22.883%
2025-03-05	43.7500	44.252000	43.7500	44.2172	+1.130%	4,596	+20.835%
2025-03-04	44.0300	44.120000	43.4956	43.7233	-1.180%	9,675	+22.200%
2025-03-03	45.1000	45.100000	44.1700	44.2452	-1.605%	9,548	+20.758%
2025-02-28	44.4250	44.966900	44.2950	44.9669	+1.357%	4,052	+18.820%
2025-02-27	45.0800	45.239900	44.3649	44.3649	-1.346%	6,399	+20.433%
2025-02-26	45.1600	45.340000	44.8900	44.9700	+0.178%	10,423	+18.812%
2025-02-25	45.0400	45.040000	44.6400	44.8900	-0.222%	5,717	+19.024%
2025-02-24	45.2900	45.310000	44.9900	44.9900	-0.376%	5,615	+18.759%
2025-02-21	46.0400	46.040000	45.1500	45.1600	-1.676%	6,991	+18.312%
2025-02-20	45.8700	45.930000	45.7100	45.9300	-0.282%	3,869	+16.329%
2025-02-19	45.8500	46.070000	45.8500	46.0600	+0.398%	2,727	+16.000%
2025-02-18	45.6800	45.877200	45.6800	45.8772	+0.388%	4,435	+16.463%
2025-02-14	45.7900	45.810200	45.6500	45.7000	-0.131%	17,797	+16.914%
2025-02-13	45.4290	45.760000	45.4290	45.7600	+1.119%	5,196	+16.761%
2025-02-12	45.1350	45.310000	45.1350	45.2538	-0.436%	6,653	+18.067%
2025-02-11	45.2500	45.480000	45.2500	45.4518	-0.216%	11,292	+17.553%
2025-02-10	45.4200	45.550000	45.4200	45.5500	+0.839%	7,653	+17.299%
2025-02-07	45.4600	45.639100	45.1710	45.1710	-0.526%	5,572	+18.283%
2025-02-06	45.3700	45.440000	45.2600	45.4100	+0.463%	7,848	+17.661%
2025-02-05	44.8800	45.200800	44.8800	45.2008	+1.053%	6,523	+18.205%
2025-02-04	44.6100	44.772100	44.5512	44.7300	+0.359%	12,506	+19.450%

.dark-mode .R822qJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R822qJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACVFAmerican Conservative Values ETFstock NYSE ETF

ACVF
American Conservative Values ETF
stock NYSE ETF