American Conservative Values ETF (ACVF)
55.90
+0.44
(+0.80%)
USD |
NYSEARCA |
Oct 06, 16:00
ACVF Price : 55.90 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 55.97 | 56.03 | 55.89 | 55.90 | 6240.00 |
| Oct 05, 2026 | 55.21 | 55.54 | 55.21 | 55.46 | 10646.00 |
| Oct 02, 2026 | 55.34 | 55.34 | 55.08 | 55.14 | 8142.00 |
| Oct 01, 2026 | 54.72 | 54.80 | 54.31 | 54.73 | 5968.00 |
| Sep 30, 2026 | 54.80 | 54.83 | 54.42 | 54.42 | 7370.00 |
| Sep 29, 2026 | 54.63 | 54.70 | 54.42 | 54.57 | 25175.00 |
| Sep 28, 2026 | 54.67 | 54.77 | 54.48 | 54.60 | 8466.00 |
| Sep 25, 2026 | 54.93 | 55.00 | 54.83 | 54.94 | 5733.00 |
| Sep 24, 2026 | 54.66 | 54.73 | 54.64 | 54.70 | 3179.00 |
| Sep 23, 2026 | 54.99 | 54.99 | 54.80 | 54.80 | 1138.00 |
| Sep 22, 2026 | 55.03 | 55.23 | 55.03 | 55.23 | 4024.00 |
| Sep 21, 2026 | 54.65 | 55.21 | 54.65 | 55.18 | 6137.00 |
| Sep 18, 2026 | 54.40 | 54.46 | 54.23 | 54.46 | 5147.00 |
| Sep 17, 2026 | 54.37 | 54.47 | 54.36 | 54.36 | 21948.00 |
| Sep 16, 2026 | 54.23 | 54.44 | 53.91 | 53.91 | 10216.00 |
| Sep 15, 2026 | 54.21 | 54.30 | 54.17 | 54.17 | 4144.00 |
| Sep 14, 2026 | 54.31 | 54.54 | 54.31 | 54.42 | 5004.00 |
| Sep 11, 2026 | 54.73 | 54.90 | 54.73 | 54.80 | 3261.00 |
| Sep 10, 2026 | 54.33 | 54.55 | 54.27 | 54.27 | 2345.00 |
| Sep 09, 2026 | 55.02 | 55.02 | 54.79 | 54.79 | 2771.00 |
| Sep 08, 2026 | 55.40 | 55.40 | 55.10 | 55.10 | 2288.00 |
| Sep 04, 2026 | 55.53 | 55.53 | 55.47 | 55.47 | 518.00 |
| Sep 03, 2026 | 55.36 | 55.65 | 55.36 | 55.58 | 872.00 |
| Sep 02, 2026 | 54.92 | 55.22 | 54.92 | 55.12 | 6305.00 |
| Sep 01, 2026 | 55.13 | 55.18 | 54.86 | 54.91 | 3138.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median