American Conservative Values ETF (ACVF)
53.91
-0.26
(-0.47%)
USD |
NYSEARCA |
Sep 16, 16:00
ACVF Price : 53.91 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 55.55 | 55.61 | 55.41 | 55.59 | 2389.00 |
| Aug 28, 2026 | 55.96 | 56.03 | 55.60 | 55.65 | 5850.00 |
| Aug 27, 2026 | 55.90 | 56.10 | 55.89 | 56.02 | 4925.00 |
| Aug 26, 2026 | 55.60 | 55.72 | 55.51 | 55.65 | 4043.00 |
| Aug 25, 2026 | 55.65 | 55.65 | 55.51 | 55.63 | 12990.00 |
| Aug 24, 2026 | 55.39 | 55.50 | 55.36 | 55.43 | 7047.00 |
| Aug 21, 2026 | 55.65 | 55.67 | 55.58 | 55.67 | 1778.00 |
| Aug 20, 2026 | 55.74 | 55.74 | 55.37 | 55.37 | 4269.00 |
| Aug 19, 2026 | 56.14 | 56.14 | 55.77 | 55.77 | 4490.00 |
| Aug 18, 2026 | 56.18 | 56.18 | 55.88 | 55.88 | 8106.00 |
| Aug 17, 2026 | 56.61 | 56.61 | 56.33 | 56.33 | 2732.00 |
| Aug 14, 2026 | 56.74 | 56.74 | 56.62 | 56.62 | 7562.00 |
| Aug 13, 2026 | 56.72 | 56.90 | 56.68 | 56.79 | 1891.00 |
| Aug 12, 2026 | 56.49 | 56.69 | 56.41 | 56.60 | 8425.00 |
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