American Conservative Values ETF (ACVF)

Historical Prices For American Conservative Values ETF (ACVF)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	49.46	49.46	49.27	49.29	2,219	49.29
12/12/2025	49.79	49.79	49.24	49.25	3,103	49.25
12/11/2025	49.45	49.90	49.45	49.82	3,746	49.82
12/10/2025	49.18	49.68	49.18	49.68	6,864	49.68
12/09/2025	49.40	49.50	49.32	49.32	7,824	49.32
12/08/2025	49.50	49.51	49.22	49.29	18,613	49.29
12/05/2025	49.39	49.55	49.37	49.37	5,061	49.37
12/04/2025	49.12	49.30	49.12	49.22	2,276	49.22
12/03/2025	49.02	49.19	49.02	49.17	10,359	49.17
12/02/2025	49.01	49.06	48.86	49.00	4,290	49.00
12/01/2025	48.74	49.08	48.74	48.84	2,530	48.84
11/28/2025	48.96	49.15	48.96	49.13	4,048	49.13
11/26/2025	48.85	49.10	48.85	48.96	10,209	48.96
11/25/2025	48.42	48.58	48.42	48.58	1,531	48.58
11/24/2025	47.84	48.21	47.80	48.12	2,684	48.12
11/21/2025	47.35	47.73	47.27	47.73	1,084	47.73
11/20/2025	48.80	48.99	47.29	47.29	8,368	47.29
11/19/2025	47.95	48.08	47.95	48.03	3,092	48.03
11/18/2025	47.78	48.17	47.78	48.01	2,878	48.01
11/17/2025	48.74	48.75	48.16	48.27	3,146	48.27
11/14/2025	48.53	49.10	48.53	48.83	2,169	48.83
11/13/2025	49.36	49.36	48.77	48.77	3,101	48.77
11/12/2025	49.32	49.48	49.32	49.42	13,071	49.42
11/11/2025	49.14	49.28	48.99	49.19	6,740	49.19
11/10/2025	49.03	49.16	48.72	49.16	6,456	49.16
11/07/2025	48.12	48.52	47.93	48.52	14,602	48.52
11/06/2025	48.78	48.78	48.20	48.28	2,542	48.28
11/05/2025	48.80	49.20	48.80	48.86	8,212	48.86
11/04/2025	48.88	49.08	48.80	48.81	10,600	48.81
11/03/2025	49.50	49.50	49.24	49.35	9,600	49.35
10/31/2025	49.66	49.66	49.35	49.46	6,447	49.46
10/30/2025	49.62	49.89	49.54	49.54	4,048	49.54
10/29/2025	50.24	50.25	49.78	49.87	6,549	49.87
10/28/2025	50.30	50.34	50.15	50.26	10,923	50.26
10/27/2025	50.08	50.22	50.06	50.22	9,922	50.22
10/24/2025	49.56	49.93	49.56	49.79	4,994	49.79
10/23/2025	48.95	49.63	48.95	49.51	4,860	49.51
10/22/2025	49.64	49.64	49.09	49.27	7,325	49.27
10/21/2025	49.46	49.57	49.44	49.44	2,608	49.44
10/20/2025	49.39	49.47	49.33	49.41	5,240	49.41
10/17/2025	48.94	49.13	48.80	49.08	7,873	49.08
10/16/2025	49.23	49.23	48.74	48.87	8,393	48.87
10/15/2025	49.49	49.55	48.92	49.17	4,008	49.17
10/14/2025	48.77	49.37	48.77	49.14	3,899	49.14
10/13/2025	48.90	49.14	48.90	49.09	7,120	49.09
10/10/2025	49.61	49.70	48.48	48.48	3,453	48.48
10/09/2025	49.83	49.83	49.52	49.56	3,652	49.56
10/08/2025	49.73	49.77	49.73	49.77	7,606	49.77
10/07/2025	49.91	49.91	49.39	49.48	4,809	49.48
10/06/2025	49.89	49.89	49.66	49.70	16,052	49.70
10/03/2025	49.52	49.82	49.52	49.57	2,552	49.57
10/02/2025	49.55	49.55	49.35	49.48	8,113	49.48
10/01/2025	49.25	49.50	49.24	49.44	8,440	49.44
9/30/2025	49.14	49.31	49.07	49.31	14,355	49.31
9/29/2025	49.08	49.14	49.05	49.09	9,903	49.09
9/26/2025	48.97	48.97	48.75	48.95	19,483	48.95
9/25/2025	48.63	49.02	48.58	48.64	5,425	48.64
9/24/2025	49.15	49.15	48.87	48.91	2,749	48.91
9/23/2025	49.26	49.48	49.10	49.18	10,489	49.10
9/22/2025	49.13	49.44	49.09	49.42	18,605	49.35
9/19/2025	49.28	49.28	49.05	49.23	6,342	49.16
9/18/2025	49.07	49.18	49.06	49.15	1,662	49.08
9/17/2025	48.92	49.05	48.84	48.87	1,805	48.80
9/16/2025	49.16	49.16	48.84	48.88	5,203	48.81