Get the Stockscreener App
49.98
0.15%
-0.0753
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 January 08, 2026, is $49.98.
- American Conservative Values Etf all-time high stock price is $50.34, occurred on October 28, 2025.
- 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 59.08% to $49.98 now.
- The 52-week high stock price for ACVF is $50.34, representing a 0.72% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ACVF is $37.49, indicating a -24.98% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $50.04 | $49.95 | $0.086 | 1,145.0 | -0.04% |
| Jan 07, 2026 | $50.33 | $50.06 | $0.2746 | 5,560.0 | -0.47% |
| Jan 06, 2026 | $50.29 | $49.91 | $0.3835 | 5,150.0 | +0.99% |
| Jan 05, 2026 | $49.99 | $49.72 | $0.2657 | 10,300.0 | +0.63% |
| Jan 02, 2026 | $49.56 | $49.36 | $0.205 | 5,772.0 | +0.20% |
| Dec 31, 2025 | $49.69 | $49.38 | $0.31 | 3,518.0 | -0.72% |
| Dec 30, 2025 | $49.90 | $49.75 | $0.15 | 2,647.0 | -0.22% |
| Dec 29, 2025 | $49.98 | $49.74 | $0.24 | 13,855.0 | -0.36% |
| Dec 26, 2025 | $50.12 | $49.95 | $0.169 | 4,714.0 | +0.07% |
| Dec 24, 2025 | $50.03 | $49.94 | $0.09 | 888.0 | +0.20% |
| Dec 23, 2025 | $49.92 | $49.75 | $0.17 | 2,129.0 | +0.20% |
| Dec 22, 2025 | $49.80 | $49.61 | $0.1934 | 2,936.0 | +0.80% |
| Dec 19, 2025 | $49.50 | $49.10 | $0.40 | 3,895.0 | +0.87% |
| Dec 18, 2025 | $49.30 | $48.98 | $0.318 | 5,577.0 | +0.67% |
| Dec 17, 2025 | $49.15 | $48.66 | $0.4953 | 1,850.0 | -1.06% |
| Dec 16, 2025 | $49.29 | $49.06 | $0.2369 | 2,999.0 | -0.22% |
| Dec 15, 2025 | $49.46 | $49.27 | $0.1992 | 2,219.0 | +0.09% |
| Dec 12, 2025 | $49.79 | $49.24 | $0.55 | 3,103.0 | -1.15% |
| Dec 11, 2025 | $49.90 | $49.45 | $0.45 | 3,746.0 | +0.28% |
| Dec 10, 2025 | $49.68 | $49.18 | $0.5015 | 6,864.0 | +0.73% |
| Dec 09, 2025 | $49.50 | $49.32 | $0.18 | 7,824.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $50.33 | $49.36 | $0.97 | 27,927.0 | +1.30% |
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% |
0.86%
0.67%
Cap:
|
Volume (24h):