Get the Stockscreener App
55.47
0.19%
-0.1083
After Hours:
55.51
0.043
+0.08%
American Conservative Values Etf Stock (ACVF) Price History
The historical daily chart and data for American Conservative Values Etf stock (ACVF), show that the latest closing stock price as of September 04, 2026, is $55.47.
- American Conservative Values Etf all-time high stock price is $56.90, occurred on August 13, 2026.
- The lowest American Conservative Values Etf stock price recorded was $31.42 on October 27, 2023. Since then, American Conservative Values Etf's stock price has risen over 76.55% to $55.47 now.
- The 52-week high stock price for ACVF is $56.90, representing a 2.58% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ACVF is $46.50, indicating a -16.17% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about ACVF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $55.53 | $55.47 | $0.063 | 517.0 | -0.19% |
| Sep 03, 2026 | $55.65 | $55.36 | $0.289 | 871.0 | +0.82% |
| Sep 02, 2026 | $55.22 | $54.92 | $0.2966 | 6,303.0 | +0.40% |
| Sep 01, 2026 | $55.18 | $54.85 | $0.325 | 3,137.0 | -1.23% |
| Aug 31, 2026 | $55.61 | $55.41 | $0.20 | 2,388.0 | -0.11% |
| Aug 28, 2026 | $56.03 | $55.60 | $0.43 | 5,849.0 | -0.65% |
| Aug 27, 2026 | $56.10 | $55.89 | $0.2062 | 3,972.0 | +0.54% |
| Aug 26, 2026 | $55.72 | $55.51 | $0.205 | 4,042.0 | +0.15% |
| Aug 25, 2026 | $55.65 | $55.51 | $0.14 | 12,988.0 | +0.37% |
| Aug 24, 2026 | $55.50 | $55.35 | $0.145 | 7,046.0 | -0.44% |
| Aug 21, 2026 | $55.67 | $55.58 | $0.0944 | 1,777.0 | +0.52% |
| Aug 20, 2026 | $55.74 | $55.38 | $0.3549 | 4,269.0 | -0.69% |
| Aug 19, 2026 | $56.14 | $55.77 | $0.3725 | 4,489.0 | -0.20% |
| Aug 18, 2026 | $56.18 | $55.88 | $0.3028 | 8,106.0 | -0.81% |
| Aug 17, 2026 | $56.61 | $56.33 | $0.2775 | 2,732.0 | -0.51% |
| Aug 14, 2026 | $56.74 | $56.62 | $0.1173 | 7,562.0 | -0.30% |
| Aug 13, 2026 | $56.90 | $56.69 | $0.215 | 1,891.0 | +0.33% |
| Aug 12, 2026 | $56.69 | $56.41 | $0.28 | 8,410.0 | +0.66% |
| Aug 11, 2026 | $56.43 | $56.23 | $0.20 | 2,268.0 | +0.05% |
| Aug 10, 2026 | $56.40 | $56.20 | $0.1952 | 2,455.0 | -0.13% |
American Conservative Values Etf Stock (ACVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Conservative Values Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Conservative Values Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Conservative Values Etf Stock (ACVF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $55.65 | $54.85 | $0.794 | 11,345.0 | -0.22% |
| Aug, 2026 | $56.90 | $53.94 | $2.96 | 101,976.0 | +2.84% |
| Jul, 2026 | $54.46 | $52.82 | $1.64 | 95,637.0 | -0.87% |
| Jun, 2026 | $54.90 | $48.62 | $6.28 | 136,308.0 | +0.91% |
| May, 2026 | $54.06 | $51.26 | $2.80 | 110,702.0 | +4.78% |
| Apr, 2026 | $51.72 | $47.55 | $4.17 | 238,821.0 | +8.32% |
| Mar, 2026 | $50.28 | $46.50 | $3.79 | 132,987.0 | -5.09% |
| Feb, 2026 | $50.61 | $48.74 | $1.87 | 109,575.0 | +0.49% |
| Jan, 2026 | $50.59 | $49.34 | $1.25 | 127,415.0 | +1.07% |
American Conservative Values Etf Stock (ACVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.12 | $48.66 | $1.46 | 108,372.0 | +1.27% |
| Nov, 2025 | $49.50 | $47.27 | $2.23 | 114,133.0 | -0.68% |
| Oct, 2025 | $50.34 | $48.48 | $1.86 | 148,775.0 | +0.32% |
| Sep, 2025 | $49.48 | $47.82 | $1.66 | 177,105.0 | +1.88% |
| Aug, 2025 | $48.74 | $47.03 | $1.71 | 116,044.0 | +1.53% |
| Jul, 2025 | $48.37 | $46.99 | $1.38 | 144,148.0 | +1.08% |
| Jun, 2025 | $47.16 | $44.89 | $2.27 | 84,576.0 | +4.50% |
| May, 2025 | $45.69 | $42.84 | $2.85 | 111,418.0 | +5.54% |
| Apr, 2025 | $43.31 | $37.49 | $5.82 | 244,420.0 | -0.15% |
| Mar, 2025 | $45.10 | $41.93 | $3.17 | 168,347.0 | -4.77% |
| Feb, 2025 | $46.07 | $44.04 | $2.03 | 144,429.0 | +0.28% |
| Jan, 2025 | $45.92 | $43.09 | $2.83 | 246,541.0 | +2.56% |
American Conservative Values Etf Stock (ACVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.10 | $43.50 | $2.60 | 168,486.0 | -4.43% |
| Nov, 2024 | $46.00 | $43.38 | $2.62 | 207,512.0 | +6.06% |
| Oct, 2024 | $45.00 | $43.09 | $1.91 | 127,627.0 | -0.79% |
| Sep, 2024 | $43.80 | $41.15 | $2.65 | 141,898.0 | +1.62% |
| Aug, 2024 | $42.95 | $39.04 | $3.91 | 243,096.0 | +2.68% |
| Jul, 2024 | $42.72 | $40.92 | $1.80 | 182,835.0 | +1.36% |
| Jun, 2024 | $41.84 | $39.62 | $2.22 | 143,486.0 | +3.62% |
| May, 2024 | $40.39 | $38.20 | $2.19 | 229,269.0 | +3.39% |
| Apr, 2024 | $40.52 | $37.81 | $2.71 | 203,761.0 | -4.82% |
| Mar, 2024 | $40.64 | $39.09 | $1.55 | 212,442.0 | +3.23% |
| Feb, 2024 | $39.22 | $37.31 | $1.91 | 126,557.0 | +5.13% |
| Jan, 2024 | $37.78 | $35.92 | $1.86 | 183,492.0 | +2.22% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):