Get the Stockscreener App
44.50
0.37%
-0.1653
After Hours:
44.62
0.1153
+0.26%
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 May 23, 2025, is $44.50.
- American Conservative Values Etf all-time high stock price is $46.10, occurred on December 04, 2024.
- 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 41.65% to $44.50 now.
- The 52-week high stock price for ACVF is $46.10, representing a 3.58% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for ACVF is $37.49, indicating a -15.75% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $44.62 | $44.32 | $0.2954 | 1,469.0 | -0.37% |
| May 22, 2025 | $44.91 | $44.58 | $0.33 | 6,703.0 | -0.30% |
| May 21, 2025 | $45.37 | $44.81 | $0.5641 | 4,837.0 | -1.58% |
| May 20, 2025 | $45.61 | $45.35 | $0.26 | 3,117.0 | -0.37% |
| May 19, 2025 | $45.69 | $45.26 | $0.4339 | 2,882.0 | +0.19% |
| May 16, 2025 | $45.61 | $45.32 | $0.288 | 1,794.0 | +0.80% |
| May 15, 2025 | $45.25 | $44.85 | $0.3961 | 4,491.0 | +0.81% |
| May 14, 2025 | $44.93 | $44.78 | $0.15 | 9,886.0 | -0.15% |
| May 13, 2025 | $45.06 | $44.66 | $0.4035 | 5,423.0 | +0.72% |
| May 12, 2025 | $44.65 | $44.34 | $0.31 | 7,759.0 | +2.44% |
| May 09, 2025 | $43.76 | $43.48 | $0.28 | 3,212.0 | -0.18% |
| May 08, 2025 | $43.96 | $43.52 | $0.44 | 6,217.0 | +0.62% |
| May 07, 2025 | $43.38 | $43.14 | $0.2401 | 3,691.0 | +0.70% |
| May 06, 2025 | $43.36 | $43.07 | $0.2892 | 5,792.0 | -0.87% |
| May 05, 2025 | $43.71 | $43.39 | $0.3199 | 7,686.0 | -0.30% |
| May 02, 2025 | $43.71 | $43.38 | $0.3296 | 3,408.0 | +1.75% |
| May 01, 2025 | $43.24 | $42.84 | $0.40 | 4,709.0 | +0.19% |
| Apr 30, 2025 | $42.76 | $42.01 | $0.7468 | 1,716.0 | +0.44% |
| Apr 29, 2025 | $42.60 | $42.15 | $0.45 | 2,632.0 | +0.77% |
| Apr 28, 2025 | $42.37 | $41.75 | $0.6198 | 1,783.0 | +0.09% |
| Apr 25, 2025 | $42.21 | $41.77 | $0.4376 | 9,427.0 | +0.52% |
| Apr 24, 2025 | $42.03 | $41.32 | $0.7099 | 5,085.0 | +1.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.69 | $42.84 | $2.85 | 84,545.0 | +4.09% |
| 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% |
American Conservative Values Etf Stock (ACVF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.68 | $34.67 | $2.01 | 171,184.0 | +4.61% |
| Nov, 2023 | $35.00 | $32.22 | $2.78 | 100,542.0 | +8.41% |
| Oct, 2023 | $33.69 | $31.42 | $2.27 | 178,593.0 | +0.00% |
0.08%
0.14%
Cap:
|
Volume (24h):