American Conservative Values ETF (ACVF)

45.41Last Price

+0.28 (0.63%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	44.46
12/20/2024	43.50	44.51	43.50	44.07	10,386	44.07
12/19/2024	44.23	44.23	43.68	43.69	12,889	43.69
12/18/2024	45.02	45.16	43.78	43.85	8,395	43.85
12/17/2024	45.12	45.12	45.00	45.04	6,733	45.04
12/16/2024	45.27	45.44	45.27	45.31	5,412	45.31
12/13/2024	45.49	45.52	45.18	45.26	4,261	45.26
12/12/2024	45.51	45.51	45.22	45.22	5,419	45.22
12/11/2024	45.56	45.59	45.45	45.53	7,323	45.53
12/10/2024	45.57	45.57	45.23	45.23	10,281	45.23
12/09/2024	45.98	45.98	45.51	45.56	13,234	45.56
12/06/2024	46.04	46.08	45.95	45.96	6,532	45.96
12/05/2024	46.10	46.10	45.90	45.90	15,330	45.90
12/04/2024	45.96	46.10	45.90	46.10	9,590	46.10
12/03/2024	45.86	45.86	45.72	45.81	8,017	45.81
12/02/2024	46.03	46.03	45.83	45.91	7,728	45.91
11/29/2024	45.86	46.00	45.82	45.93	2,636	45.93
11/27/2024	45.86	45.86	45.60	45.65	4,553	45.65
11/26/2024	45.85	45.86	45.65	45.86	19,621	45.86
11/25/2024	45.80	45.89	45.64	45.68	13,692	45.68
11/22/2024	45.50	45.66	45.46	45.63	9,979	45.63
11/21/2024	45.21	45.45	45.21	45.40	5,362	45.40
11/20/2024	44.94	44.94	44.59	44.86	6,362	44.86
11/19/2024	44.52	44.85	44.46	44.85	4,989	44.85
11/18/2024	44.69	44.88	44.64	44.77	11,523	44.77
11/15/2024	45.03	45.03	44.58	44.63	10,379	44.63
11/14/2024	45.60	45.60	45.23	45.25	4,639	45.25
11/13/2024	45.66	45.70	45.49	45.57	19,720	45.57
11/12/2024	45.80	45.80	45.42	45.55	6,884	45.55
11/11/2024	45.87	45.96	45.64	45.71	12,951	45.71
11/08/2024	45.47	45.72	45.37	45.59	10,305	45.59
11/07/2024	45.31	45.82	45.26	45.82	11,764	45.82
11/06/2024	45.06	45.38	44.71	45.08	23,969	45.08
11/05/2024	43.50	43.96	43.50	43.96	17,458	43.96
11/04/2024	43.44	43.60	43.38	43.41	8,023	43.41
11/01/2024	43.45	43.73	43.42	43.42	2,726	43.42
10/31/2024	43.86	43.86	43.30	43.30	2,860	43.30