Indicators

American Conservative Values ETF (NY: ACVF )

39.83 +0.23 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.41	40.48	40.41	40.47	5,739	+0.17(+0.41%)
Mar 27, 2024	40.28	40.31	40.09	40.31	7,162	+0.30(+0.76%)
Mar 26, 2024	40.31	40.31	39.99	40.00	19,124	-0.12(-0.29%)
Mar 25, 2024	40.28	40.28	40.10	40.12	21,323	-0.15(-0.38%)
Mar 22, 2024	40.43	40.43	40.21	40.27	11,745	-0.08(-0.20%)
Mar 21, 2024	40.47	40.58	40.26	40.35	33,413	+0.27(+0.68%)
Mar 20, 2024	39.76	40.08	39.69	40.08	16,045	+0.38(+0.97%)
Mar 19, 2024	39.41	39.70	39.37	39.70	13,043	+0.26(+0.65%)
Mar 18, 2024	39.67	39.67	39.44	39.44	4,628	+0.21(+0.53%)
Mar 15, 2024	39.24	39.40	39.23	39.23	4,582	-0.26(-0.65%)
Mar 14, 2024	39.82	39.82	39.35	39.49	5,841	-0.28(-0.70%)
Mar 13, 2024	39.88	39.88	39.69	39.77	10,184	-0.11(-0.28%)
Mar 12, 2024	39.59	39.88	39.45	39.88	18,767	+0.46(+1.17%)
Mar 11, 2024	39.40	39.45	39.20	39.42	6,944	-0.07(-0.18%)
Mar 08, 2024	39.94	39.99	39.45	39.49	8,359	-0.40(-1.01%)
Mar 07, 2024	39.82	39.92	39.75	39.90	3,070	+0.41(+1.04%)
Mar 06, 2024	39.54	39.66	39.38	39.49	6,510	+0.29(+0.73%)
Mar 05, 2024	39.48	39.48	39.03	39.20	5,161	-0.40(-1.02%)
Mar 04, 2024	39.58	39.73	39.47	39.61	7,768	+0.13(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.