American Conservative Values ETF (ACVF)

44.22Last Price

+0.49 (1.13%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	43.75	44.25	43.75	44.22	4,596	44.22
3/04/2025	44.03	44.12	43.50	43.72	9,675	43.72
3/03/2025	45.10	45.10	44.17	44.25	9,548	44.25
2/28/2025	44.42	44.97	44.30	44.97	4,052	44.97
2/27/2025	45.08	45.24	44.36	44.36	6,398	44.36
2/26/2025	45.16	45.34	44.89	44.97	10,423	44.97
2/25/2025	45.04	45.04	44.64	44.89	5,717	44.89
2/24/2025	45.29	45.31	44.99	44.99	5,615	44.99
2/21/2025	46.04	46.04	45.15	45.16	6,991	45.16
2/20/2025	45.87	45.93	45.71	45.93	3,869	45.93
2/19/2025	45.85	46.07	45.85	46.06	2,727	46.06
2/18/2025	45.68	45.88	45.68	45.88	4,435	45.88
2/14/2025	45.79	45.81	45.65	45.70	17,797	45.70
2/13/2025	45.43	45.76	45.43	45.76	5,196	45.76
2/12/2025	45.13	45.31	45.13	45.25	6,653	45.25
2/11/2025	45.25	45.48	45.25	45.45	11,292	45.45
2/10/2025	45.42	45.55	45.42	45.55	7,609	45.55
2/07/2025	45.46	45.64	45.17	45.17	5,572	45.17
2/06/2025	45.37	45.44	45.26	45.41	7,848	45.41
2/05/2025	44.88	45.20	44.88	45.20	6,523	45.20
2/04/2025	44.61	44.77	44.55	44.73	12,504	44.73
2/03/2025	44.21	44.73	44.04	44.57	13,226	44.57
1/31/2025	45.13	45.43	44.80	44.84	8,203	44.84
1/30/2025	44.83	45.16	44.83	45.13	14,803	45.13
1/29/2025	45.03	45.07	44.65	44.77	6,017	44.77
1/28/2025	44.91	45.08	44.68	45.02	16,637	45.02
1/27/2025	44.75	44.88	44.63	44.75	13,580	44.75
1/24/2025	45.87	45.92	45.62	45.72	21,580	45.72
1/23/2025	45.65	45.91	45.48	45.91	9,779	45.91
1/22/2025	45.83	45.87	45.61	45.76	18,430	45.76
1/21/2025	45.26	45.46	45.21	45.44	12,336	45.44
1/17/2025	44.99	45.09	44.89	44.98	20,435	44.98
1/16/2025	44.60	44.65	44.41	44.56	9,510	44.56
1/15/2025	44.30	44.48	44.16	44.40	15,908	44.40
1/14/2025	43.78	43.83	43.40	43.71	8,517	43.71
1/13/2025	43.09	43.53	43.09	43.53	13,807	43.53
1/10/2025	43.88	43.88	43.32	43.41	20,438	43.41
1/08/2025	44.04	44.14	43.84	44.11	5,746	44.11
1/07/2025	44.61	44.61	43.94	43.95	5,708	43.95
1/06/2025	44.52	44.80	44.40	44.40	5,471	44.40
1/03/2025	43.84	44.39	43.84	44.29	6,086	44.29
1/02/2025	43.97	44.00	43.46	43.77	14,065	43.77
12/31/2024	43.89	0.00	43.89	43.72	0	43.72
12/30/2024	44.00	44.17	43.66	43.89	6,790	43.89
12/27/2024	44.66	44.66	44.09	44.30	3,189	44.30
12/26/2024	44.71	44.92	44.70	44.91	10,173	44.91
12/24/2024	44.40	44.77	44.40	44.77	6,886	44.77
12/23/2024	44.23	44.48	43.97	44.46	9,919	44.39
12/20/2024	43.50	44.51	43.50	44.07	10,386	44.00
12/19/2024	44.23	44.23	43.68	43.69	12,889	43.62
12/18/2024	45.02	45.16	43.78	43.85	8,395	43.78
12/17/2024	45.12	45.12	45.00	45.04	6,733	44.96
12/16/2024	45.27	45.44	45.27	45.31	5,412	45.24
12/13/2024	45.49	45.52	45.18	45.26	4,261	45.19
12/12/2024	45.51	45.51	45.22	45.22	5,419	45.15
12/11/2024	45.56	45.59	45.45	45.53	7,323	45.46
12/10/2024	45.57	45.57	45.23	45.23	10,281	45.16
12/09/2024	45.98	45.98	45.51	45.56	13,234	45.49
12/06/2024	46.04	46.08	45.95	45.96	6,532	45.88