American Conservative Values ETF (ACVF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.81818181818 | 44 | 44.8 | 43.4648 | 7775 | 43.87891943 | SP |
| 4 | -1.18 | -2.56633318834 | 45.98 | 45.98 | 43.4648 | 7849 | 44.5527778 | SP |
| 12 | 0.35 | 0.787401574803 | 44.45 | 46.1 | 43.303 | 8086 | 44.91873598 | SP |
| 26 | 2.85 | 6.79380214541 | 41.95 | 46.1 | 39.04 | 8333 | 43.28809623 | SP |
| 52 | 8.73 | 24.2029387302 | 36.07 | 46.1 | 36.06 | 8531 | 41.28923817 | SP |
| 156 | 9.51 | 26.9481439501 | 35.29 | 46.1 | 26.44 | 7131 | 35.92587242 | SP |
| 260 | 20.76 | 86.3560732113 | 24.04 | 46.1 | 24.04 | 7376 | 34.79540084 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 44.2871 | 0.52 | 1.18 | 43.84 | 44.39 | 43.84 | 6086 |
| 1735860600 | 43.77 | 0.05 | 0.11 | 43.97 | 44 | 43.4648 | 14065 |
| 1735687800 | 43.72 | -0.17 | -0.39 | 44.04 | 44.1637 | 43.71 | 4849 |
| 1735601400 | 43.89 | -0.41 | -0.93 | 44 | 44.17 | 43.665 | 6790 |
| 1735342200 | 44.3 | -0.61 | -1.36 | 44.66 | 44.66 | 44.09 | 3189 |
| 1735255800 | 44.91 | 0.14 | 0.31 | 44.71 | 44.92 | 44.7 | 10193 |
| 1735077840 | 44.7691 | 0.31 | 0.70 | 44.4 | 44.7691 | 44.4 | 6886 |
| 1734996600 | 44.46 | 0.39 | 0.88 | 44.23 | 44.48 | 43.97 | 9919 |
| 1734737400 | 44.071 | 0.38 | 0.87 | 43.5 | 44.5099 | 43.5 | 10386 |
| 1734651000 | 43.69 | -0.16 | -0.36 | 44.23 | 44.23 | 43.68 | 12889 |
| 1734564600 | 43.85 | -1.19 | -2.63 | 45.07 | 45.16 | 43.7846 | 8395 |
| 1734478200 | 45.0355 | -0.28 | -0.61 | 45.12 | 45.12 | 45 | 6733 |
| 1734391800 | 45.311 | 0.05 | 0.11 | 45.27 | 45.44 | 45.27 | 5412 |
| 1734132600 | 45.2601 | 0.04 | 0.08 | 45.49 | 45.52 | 45.18 | 4261 |
| 1734046200 | 45.2228 | -0.31 | -0.67 | 45.51 | 45.51 | 45.22 | 5424 |
| 1733959800 | 45.53 | 0.3 | 0.66 | 45.56 | 45.59 | 45.445 | 7323 |
| 1733873400 | 45.23 | -0.33 | -0.72 | 45.59 | 45.59 | 45.23 | 10281 |
| 1733787000 | 45.56 | -0.4 | -0.86 | 45.98 | 45.98 | 45.51 | 13234 |
| 1733527800 | 45.9565 | 0.06 | 0.12 | 45.97 | 46.08 | 45.9497 | 6532 |
| 1733441400 | 45.9 | -0.2 | -0.43 | 46.1 | 46.1 | 45.9 | 15330 |
| 1733355000 | 46.1 | 0.29 | 0.62 | 45.96 | 46.1 | 45.9 | 9590 |
| 1733268600 | 45.8143 | -0.1 | -0.21 | 45.86 | 45.86 | 45.715 | 8017 |
| 1733182200 | 45.9129 | -0.01 | -0.03 | 46.03 | 46.03 | 45.83 | 7728 |
| 1732917840 | 45.9264 | 0.27 | 0.60 | 45.86 | 45.9962 | 45.8169 | 2636 |
| 1732750200 | 45.6521 | -0.21 | -0.46 | 45.86 | 45.86 | 45.6 | 4553 |
| 1732663800 | 45.8621 | 0.18 | 0.39 | 45.85 | 45.8621 | 45.6515 | 19639 |
| 1732577400 | 45.6839 | 0.06 | 0.13 | 45.8 | 45.89 | 45.64 | 13687 |
| 1732318200 | 45.626 | 0.23 | 0.50 | 45.5 | 45.6551 | 45.4636 | 9977 |
| 1732231800 | 45.3988 | 0.54 | 1.20 | 45.11 | 45.45 | 45.11 | 5362 |
| 1732145400 | 44.8601 | 0.01 | 0.02 | 44.94 | 44.94 | 44.5875 | 6362 |
| 1732059000 | 44.8507 | 0.08 | 0.18 | 44.52 | 44.8507 | 44.46 | 4989 |
| 1731972600 | 44.77 | 0.14 | 0.31 | 44.69 | 44.88 | 44.63 | 11523 |
| 1731713400 | 44.63 | -0.62 | -1.37 | 45.03 | 45.03 | 44.5824 | 10278 |
| 1731627000 | 45.25 | -0.32 | -0.70 | 45.6 | 45.6 | 45.23 | 4639 |
| 1731540600 | 45.57 | 0.02 | 0.04 | 45.66 | 45.7 | 45.495 | 19720 |
| 1731454200 | 45.55 | -0.16 | -0.35 | 45.8 | 45.8 | 45.4157 | 6884 |
| 1731367800 | 45.71 | 0.12 | 0.26 | 45.87 | 45.96 | 45.64 | 12951 |
| 1731108600 | 45.593 | -0.23 | -0.50 | 45.47 | 45.72 | 45.37 | 10305 |
| 1731022200 | 45.82 | 0.74 | 1.64 | 45.31 | 45.82 | 45.26 | 11764 |
| 1730935800 | 45.08 | 1.12 | 2.55 | 45.06 | 45.38 | 44.71 | 23782 |
| 1730849400 | 43.96 | 0.55 | 1.28 | 43.5 | 43.96 | 43.5 | 17458 |
| 1730763000 | 43.4055 | -0.02 | -0.04 | 43.44 | 43.6 | 43.37 | 8023 |
| 1730500200 | 43.4244 | 0.12 | 0.28 | 43.53 | 43.73 | 43.41 | 2726 |
| 1730413800 | 43.303 | -0.68 | -1.55 | 43.86 | 43.86 | 43.303 | 2860 |
| 1730327400 | 43.983 | -0.2 | -0.45 | 44.04 | 44.1659 | 43.983 | 3318 |
| 1730241000 | 44.18 | 0.08 | 0.18 | 44.02 | 44.25 | 44.02 | 6111 |
| 1730154600 | 44.0987 | 0.09 | 0.21 | 44.31 | 44.31 | 44.0987 | 5827 |
| 1729895400 | 44.0073 | -0.13 | -0.30 | 44.3 | 44.3 | 44 | 9940 |
| 1729809000 | 44.14 | 0.12 | 0.28 | 44.27 | 44.27 | 44.08 | 2765 |
| 1729722600 | 44.0152 | -0.36 | -0.81 | 44.24 | 44.24 | 43.8225 | 10485 |
| 1729636200 | 44.3724 | -0.04 | -0.10 | 44.31 | 44.43 | 44.245 | 2241 |
| 1729549800 | 44.4166 | -0.14 | -0.32 | 44.56 | 44.56 | 44.3488 | 5159 |
| 1729290600 | 44.5577 | 0.05 | 0.11 | 44.64 | 44.64 | 44.4987 | 5186 |
| 1729204200 | 44.51 | 0.07 | 0.16 | 44.75 | 44.75 | 44.4873 | 3808 |
| 1729117800 | 44.4384 | 0.27 | 0.61 | 44.28 | 45 | 44.26 | 4355 |
| 1729031400 | 44.17 | -0.41 | -0.92 | 44.54 | 44.66 | 44.1 | 3284 |
| 1728945000 | 44.58 | 0.32 | 0.72 | 44.45 | 44.67 | 44.44 | 5358 |
| 1728685800 | 44.2632 | 0.27 | 0.61 | 43.92 | 44.279 | 43.92 | 15035 |
| 1728599400 | 43.9927 | -0.1 | -0.22 | 44 | 44.04 | 43.8993 | 2251 |
| 1728513000 | 44.0908 | 0.32 | 0.73 | 43.85 | 44.0908 | 43.81 | 3347 |
| 1728426600 | 43.7702 | 0.49 | 1.13 | 43.47 | 43.7702 | 43.39 | 2893 |
| 1728340200 | 43.2797 | -0.27 | -0.63 | 43.53 | 43.55 | 43.2253 | 7852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
