Scarica l'app Stockscreener
49.35
0.23%
-0.1152
Dopo l'orario di chiusura:
49.35
0.0021
+0.00%
Storico Dei Prezzi Delle Azioni Di American Conservative Values Etf (ACVF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $49.50 | $49.24 | $0.2644 | 9,600.0 | -0.23% |
| 2025-10-31 | $49.66 | $49.35 | $0.31 | 6,447.0 | -0.16% |
| 2025-10-30 | $49.89 | $49.54 | $0.35 | 4,048.0 | -0.66% |
| 2025-10-29 | $50.25 | $49.78 | $0.47 | 6,549.0 | -0.78% |
| 2025-10-28 | $50.34 | $50.15 | $0.19 | 10,923.0 | +0.08% |
| 2025-10-27 | $50.22 | $50.06 | $0.16 | 9,922.0 | +0.86% |
| 2025-10-24 | $49.93 | $49.56 | $0.37 | 4,894.0 | +0.57% |
| 2025-10-23 | $49.63 | $48.95 | $0.6836 | 4,860.0 | +0.49% |
| 2025-10-22 | $49.64 | $49.09 | $0.55 | 7,325.0 | -0.34% |
| 2025-10-21 | $49.57 | $49.44 | $0.13 | 2,608.0 | +0.07% |
| 2025-10-20 | $49.47 | $49.33 | $0.14 | 5,240.0 | +0.66% |
| 2025-10-17 | $49.13 | $48.80 | $0.33 | 7,873.0 | +0.44% |
| 2025-10-16 | $49.23 | $48.74 | $0.485 | 8,393.0 | -0.63% |
| 2025-10-15 | $49.55 | $48.92 | $0.6325 | 4,008.0 | +0.07% |
| 2025-10-14 | $49.37 | $48.77 | $0.605 | 3,899.0 | +0.10% |
| 2025-10-13 | $49.14 | $48.90 | $0.236 | 7,120.0 | +1.26% |
| 2025-10-10 | $49.70 | $48.48 | $1.22 | 3,453.0 | -2.17% |
| 2025-10-09 | $49.83 | $49.52 | $0.31 | 3,652.0 | -0.42% |
| 2025-10-08 | $49.77 | $49.73 | $0.04 | 7,606.0 | +0.58% |
| 2025-10-07 | $49.91 | $49.39 | $0.52 | 4,799.0 | -0.45% |
American Conservative Values Etf Stock (ACVF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni American Conservative Values Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ACVF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni American Conservative Values Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
American Conservative Values Etf Storia dei prezzi delle azioni (ACVF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $49.50 | $49.24 | $0.2644 | 19,200.0 | -0.23% |
| 2025-10 | $50.34 | $48.48 | $1.86 | 148,775.0 | +0.32% |
| 2025-09 | $49.48 | $47.82 | $1.66 | 177,105.0 | +1.88% |
| 2025-08 | $48.74 | $47.03 | $1.71 | 116,044.0 | +1.53% |
| 2025-07 | $48.37 | $46.99 | $1.38 | 144,148.0 | +1.08% |
| 2025-06 | $47.16 | $44.89 | $2.27 | 84,576.0 | +4.50% |
| 2025-05 | $45.69 | $42.84 | $2.85 | 111,418.0 | +5.54% |
| 2025-04 | $43.31 | $37.49 | $5.82 | 244,420.0 | -0.15% |
| 2025-03 | $45.10 | $41.93 | $3.17 | 168,347.0 | -4.77% |
| 2025-02 | $46.07 | $44.04 | $2.03 | 144,429.0 | +0.28% |
| 2025-01 | $45.92 | $43.09 | $2.83 | 246,541.0 | +2.56% |
American Conservative Values Etf Storia dei prezzi delle azioni (ACVF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $46.10 | $43.50 | $2.60 | 168,486.0 | -4.43% |
| 2024-11 | $46.00 | $43.38 | $2.62 | 207,512.0 | +6.06% |
| 2024-10 | $45.00 | $43.09 | $1.91 | 127,627.0 | -0.79% |
| 2024-09 | $43.80 | $41.15 | $2.65 | 141,898.0 | +1.62% |
| 2024-08 | $42.95 | $39.04 | $3.91 | 243,096.0 | +2.68% |
| 2024-07 | $42.72 | $40.92 | $1.80 | 182,835.0 | +1.36% |
| 2024-06 | $41.84 | $39.62 | $2.22 | 143,486.0 | +3.62% |
| 2024-05 | $40.39 | $38.20 | $2.19 | 229,269.0 | +3.39% |
| 2024-04 | $40.52 | $37.81 | $2.71 | 203,761.0 | -4.82% |
| 2024-03 | $40.64 | $39.09 | $1.55 | 212,442.0 | +3.23% |
| 2024-02 | $39.22 | $37.31 | $1.91 | 126,557.0 | +5.13% |
| 2024-01 | $37.78 | $35.92 | $1.86 | 183,492.0 | +2.22% |
American Conservative Values Etf Storia dei prezzi delle azioni (ACVF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $36.68 | $34.67 | $2.01 | 171,184.0 | +4.61% |
| 2023-11 | $35.00 | $32.22 | $2.78 | 100,542.0 | +8.41% |
| 2023-10 | $33.69 | $31.42 | $2.27 | 178,593.0 | +0.00% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):