American Conservative Values ETF (NY: ACVF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	43.50	43.65	43.35	43.65	3,721	+0.06(+0.14%)
Sep 27, 2024	43.73	43.73	43.56	43.59	4,290	-0.06(-0.14%)
Sep 26, 2024	43.80	43.80	43.50	43.65	29,796	+0.23(+0.54%)
Sep 25, 2024	43.52	43.54	43.40	43.41	3,914	-0.09(-0.20%)
Sep 24, 2024	43.42	43.52	43.39	43.50	11,847	+0.13(+0.30%)
Sep 23, 2024	43.33	43.37	43.28	43.37	4,748	+0.18(+0.42%)
Sep 20, 2024	43.19	43.21	43.12	43.19	3,333	-0.13(-0.31%)
Sep 19, 2024	43.34	43.49	43.27	43.32	6,748	+0.64(+1.49%)
Sep 18, 2024	43.02	43.02	42.68	42.68	12,122	-0.19(-0.44%)
Sep 17, 2024	43.15	43.17	42.81	42.87	6,929	-0.08(-0.19%)
Sep 16, 2024	42.78	42.98	42.78	42.95	7,070	+0.13(+0.31%)
Sep 13, 2024	42.74	42.82	42.74	42.82	1,776	+0.27(+0.62%)
Sep 12, 2024	42.27	42.60	42.27	42.55	7,632	+0.27(+0.65%)
Sep 11, 2024	41.45	42.28	41.22	42.28	3,349	+0.38(+0.91%)
Sep 10, 2024	41.95	41.95	41.54	41.90	6,578	+0.18(+0.43%)
Sep 09, 2024	41.54	41.73	41.54	41.72	5,591	+0.56(+1.36%)
Sep 06, 2024	41.90	41.90	41.15	41.16	5,617	-0.66(-1.57%)
Sep 05, 2024	42.06	42.06	41.78	41.82	3,737	-0.30(-0.72%)
Sep 04, 2024	42.03	42.21	42.03	42.12	6,510	+0.07(+0.18%)
Sep 03, 2024	42.81	42.81	41.91	42.05	6,661	-0.90(-2.10%)
Aug 30, 2024	42.83	42.95	42.58	42.95	9,505	+0.40(+0.94%)
Aug 29, 2024	42.69	42.85	42.55	42.55	3,538	-0.06(-0.14%)
Aug 28, 2024	42.77	42.82	42.35	42.61	11,070	-0.19(-0.45%)
Aug 27, 2024	42.60	42.85	42.60	42.80	12,112	+0.16(+0.38%)
Aug 26, 2024	42.88	42.90	42.64	42.64	5,217	-0.16(-0.37%)
Aug 23, 2024	42.63	42.80	42.58	42.80	8,685	+0.50(+1.19%)
Aug 22, 2024	42.91	42.91	42.30	42.30	13,898	-0.41(-0.96%)
Aug 21, 2024	42.60	42.72	42.57	42.71	14,454	+0.22(+0.52%)
Aug 20, 2024	42.56	42.63	42.42	42.48	5,444	-0.14(-0.32%)
Aug 19, 2024	42.24	42.62	42.15	42.62	9,285	+0.52(+1.22%)
Aug 16, 2024	41.89	42.15	41.89	42.10	6,622	+0.12(+0.29%)
Aug 15, 2024	41.73	42.00	41.73	41.98	3,388	+0.64(+1.54%)
Aug 14, 2024	41.33	41.35	41.27	41.35	12,243	+0.23(+0.55%)
Aug 13, 2024	40.70	41.19	40.70	41.12	6,878	+0.68(+1.68%)
Aug 12, 2024	40.42	40.65	40.34	40.44	7,419	-0.05(-0.11%)
Aug 09, 2024	40.39	40.62	40.32	40.49	14,421	+0.14(+0.34%)
Aug 08, 2024	39.89	40.37	39.76	40.35	9,912	+0.96(+2.44%)
Aug 07, 2024	40.34	40.40	39.39	39.39	22,576	-0.44(-1.11%)
Aug 06, 2024	39.65	40.25	39.64	39.83	3,152	+0.53(+1.35%)
Aug 05, 2024	39.08	39.71	39.04	39.30	19,094	-1.13(-2.80%)
Aug 02, 2024	40.70	40.70	40.07	40.43	18,758	-0.70(-1.70%)

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.