Get the Stockscreener App
43.59
1.75%
0.7495
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 02, 2025, is $43.59.
- 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 38.74% to $43.59 now.
- The 52-week high stock price for ACVF is $46.10, representing a 5.76% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for ACVF is $37.49, indicating a -13.98% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 23, 2025 | $41.90 | $41.04 | $0.86 | 9,042.0 | +1.32% |
| Apr 22, 2025 | $40.76 | $40.14 | $0.6199 | 3,832.0 | +2.33% |
| Apr 21, 2025 | $40.49 | $39.38 | $1.12 | 6,051.0 | -2.33% |
| Apr 17, 2025 | $41.03 | $40.70 | $0.33 | 9,157.0 | +0.47% |
| Apr 16, 2025 | $41.16 | $40.18 | $0.98 | 11,547.0 | -2.17% |
| Apr 15, 2025 | $41.70 | $41.35 | $0.35 | 6,769.0 | -0.02% |
| Apr 14, 2025 | $41.66 | $41.14 | $0.518 | 15,094.0 | +1.15% |
| Apr 11, 2025 | $41.02 | $40.04 | $0.9799 | 10,132.0 | +1.53% |
| Apr 10, 2025 | $40.95 | $39.34 | $1.61 | 18,231.0 | -3.05% |
| Apr 09, 2025 | $41.65 | $38.01 | $3.64 | 20,777.0 | +8.75% |
| Apr 08, 2025 | $40.22 | $37.85 | $2.37 | 14,100.0 | -1.42% |
| Apr 07, 2025 | $40.03 | $37.49 | $2.54 | 24,792.0 | -0.50% |
| Apr 04, 2025 | $40.70 | $38.99 | $1.71 | 52,272.0 | -6.04% |
| Apr 03, 2025 | $42.17 | $41.51 | $0.667 | 10,052.0 | -4.00% |
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 | $43.71 | $42.84 | $0.8696 | 11,525.0 | +1.95% |
| 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% |
1.49%
Cap:
|
Volume (24h):