NYSE:ACVF Fund Quote

Last Price42.41

Change-0.41 (-0.96%)

American Conservative Values ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	42.16	42.90	41.93	42.82	13,399	42.82
3/28/2025	43.10	43.10	42.45	42.52	5,270	42.52
3/27/2025	43.17	43.41	43.06	43.16	4,019	43.16
3/26/2025	43.59	43.65	43.18	43.29	4,832	43.29
3/25/2025	43.71	43.84	43.64	43.71	3,931	43.64
3/24/2025	43.51	43.79	43.41	43.79	25,220	43.72
3/21/2025	42.99	43.09	42.84	43.08	6,092	43.01
3/20/2025	43.05	43.48	43.05	43.22	4,917	43.15
3/19/2025	42.98	43.38	42.98	43.31	4,114	43.24
3/18/2025	43.14	43.14	42.77	42.87	7,958	42.80
3/17/2025	42.82	43.31	42.82	43.31	3,080	43.24
3/14/2025	42.31	42.88	42.31	42.88	2,996	42.81
3/13/2025	42.31	42.36	41.93	42.01	10,630	41.94
3/12/2025	42.59	42.73	42.29	42.43	11,990	42.37
3/11/2025	42.68	42.75	42.12	42.33	8,876	42.26
3/10/2025	43.09	43.09	42.51	42.69	4,322	42.62
3/07/2025	43.27	43.71	43.00	43.71	18,596	43.64
3/06/2025	43.68	43.94	43.35	43.48	13,102	43.41
3/05/2025	43.75	44.25	43.75	44.22	4,596	44.15
3/04/2025	44.03	44.12	43.50	43.72	9,675	43.65
3/03/2025	45.10	45.10	44.17	44.25	9,548	44.17
2/28/2025	44.42	44.97	44.30	44.97	4,052	44.89
2/27/2025	45.08	45.24	44.36	44.36	6,398	44.29
2/26/2025	45.16	45.34	44.89	44.97	10,423	44.90
2/25/2025	45.04	45.04	44.64	44.89	5,717	44.82
2/24/2025	45.29	45.31	44.99	44.99	5,615	44.92
2/21/2025	46.04	46.04	45.15	45.16	6,991	45.09
2/20/2025	45.87	45.93	45.71	45.93	3,869	45.86
2/19/2025	45.85	46.07	45.85	46.06	2,727	45.99
2/18/2025	45.68	45.88	45.68	45.88	4,435	45.80
2/14/2025	45.79	45.81	45.65	45.70	17,797	45.63
2/13/2025	45.43	45.76	45.43	45.76	5,196	45.69
2/12/2025	45.13	45.31	45.13	45.25	6,653	45.18
2/11/2025	45.25	45.48	45.25	45.45	11,292	45.38
2/10/2025	45.42	45.55	45.42	45.55	7,609	45.48
2/07/2025	45.46	45.64	45.17	45.17	5,572	45.10
2/06/2025	45.37	45.44	45.26	45.41	7,848	45.34
2/05/2025	44.88	45.20	44.88	45.20	6,523	45.13
2/04/2025	44.61	44.77	44.55	44.73	12,504	44.66
2/03/2025	44.21	44.73	44.04	44.57	13,226	44.50
1/31/2025	45.13	45.43	44.80	44.84	8,203	44.77
1/30/2025	44.83	45.16	44.83	45.13	14,803	45.06
1/29/2025	45.03	45.07	44.65	44.77	6,017	44.70
1/28/2025	44.91	45.08	44.68	45.02	16,637	44.95
1/27/2025	44.75	44.88	44.63	44.75	13,580	44.67
1/24/2025	45.87	45.92	45.62	45.72	21,580	45.64
1/23/2025	45.65	45.91	45.48	45.91	9,779	45.84
1/22/2025	45.83	45.87	45.61	45.76	18,430	45.68
1/21/2025	45.26	45.46	45.21	45.44	12,336	45.37
1/17/2025	44.99	45.09	44.89	44.98	20,435	44.90
1/16/2025	44.60	44.65	44.41	44.56	9,510	44.49
1/15/2025	44.30	44.48	44.16	44.40	15,908	44.33
1/14/2025	43.78	43.83	43.40	43.71	8,517	43.64
1/13/2025	43.09	43.53	43.09	43.53	13,807	43.46
1/10/2025	43.88	43.88	43.32	43.41	20,438	43.34
1/08/2025	44.04	44.14	43.84	44.11	5,746	44.04
1/07/2025	44.61	44.61	43.94	43.95	5,708	43.88
1/06/2025	44.52	44.80	44.40	44.40	5,471	44.33
1/03/2025	43.84	44.39	43.84	44.29	6,086	44.22
1/02/2025	43.97	44.00	43.46	43.77	14,065	43.70