American Conservative Values ETF (ACVF)
38.34
-0.19
(-0.49%)
USD |
NYSEARCA |
Apr 17, 16:00
38.34
0.00 (0.00%)
After-Hours: 20:00
ACVF Price: 38.34 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 38.61 | 38.61 | 38.46 | 38.53 | 5427.00 |
Apr 15, 2024 | 39.36 | 39.36 | 38.55 | 38.56 | 9845.00 |
Apr 12, 2024 | 39.20 | 39.20 | 38.89 | 38.95 | 5340.00 |
Apr 11, 2024 | 39.42 | 39.70 | 39.26 | 39.62 | 15529.00 |
Apr 10, 2024 | 39.42 | 39.51 | 39.30 | 39.43 | 9121.00 |
Apr 09, 2024 | 40.01 | 40.01 | 39.51 | 39.79 | 15609.00 |
Apr 08, 2024 | 39.93 | 39.93 | 39.81 | 39.82 | 7241.00 |
Apr 05, 2024 | 39.44 | 39.91 | 39.44 | 39.84 | 23124.00 |
Apr 04, 2024 | 40.19 | 40.20 | 39.44 | 39.45 | 8557.00 |
Apr 03, 2024 | 39.85 | 40.04 | 39.85 | 39.91 | 3168.00 |
Apr 02, 2024 | 40.02 | 40.02 | 39.76 | 39.91 | 8703.00 |
Apr 01, 2024 | 40.52 | 40.52 | 40.17 | 40.26 | 16118.00 |
Mar 28, 2024 | 40.41 | 40.48 | 40.41 | 40.47 | 5739.00 |
Mar 27, 2024 | 40.28 | 40.31 | 40.09 | 40.31 | 7157.00 |
Mar 26, 2024 | 40.31 | 40.31 | 39.99 | 40.00 | 19118.00 |
Mar 25, 2024 | 40.34 | 40.34 | 40.16 | 40.18 | 21184.00 |
Mar 22, 2024 | 40.49 | 40.49 | 40.27 | 40.33 | 11728.00 |
Mar 21, 2024 | 40.53 | 40.64 | 40.33 | 40.42 | 33121.00 |
Mar 20, 2024 | 39.82 | 40.14 | 39.75 | 40.14 | 16021.00 |
Mar 19, 2024 | 39.47 | 39.76 | 39.44 | 39.76 | 13078.00 |
Mar 18, 2024 | 39.73 | 39.73 | 39.50 | 39.50 | 4621.00 |
Mar 15, 2024 | 39.30 | 39.46 | 39.29 | 39.29 | 4575.00 |
Mar 14, 2024 | 39.88 | 39.88 | 39.42 | 39.55 | 5833.00 |
Mar 13, 2024 | 39.94 | 39.94 | 39.75 | 39.83 | 10169.00 |
Mar 12, 2024 | 39.65 | 39.94 | 39.51 | 39.94 | 18739.00 |
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
24.43
Minimum
Oct 30 2020
40.47
Maximum
Mar 28 2024
32.13
Average
31.85
Median
Jul 08 2021