MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACVF — American Conservative Values ETF
NYSE ArcaAmerican Conservative Values ETF
$54.76
+0.34(+0.62%)
- O
- 54.72
- H
- 54.80
- L
- 54.31
- V
- 5.97K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$54.76
Period Return+37.75%
Period High$56.90
Period Low$39.38
Avg Daily Volume6.2K
Total Trading Days365
ACVF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $54.72 | $54.80 | $54.31 | $54.76 | +$0.34 | +0.62% | 5,967 | $54.57 | $54.31 $54.80 |
| Sep 30, 2026 | $54.81 | $54.83 | $54.42 | $54.42 | $-0.15 | -0.27% | 7,370 | $54.74 | $54.42 $54.83 |
| Sep 29, 2026 | $54.63 | $54.70 | $54.42 | $54.57 | $-0.03 | -0.05% | 25,176 | $54.55 | $54.42 $54.70 |
| Sep 28, 2026 | $54.67 | $54.77 | $54.48 | $54.60 | $-0.34 | -0.63% | 8,466 | $54.71 | $54.48 $54.77 |
| Sep 25, 2026 | $54.93 | $55.00 | $54.83 | $54.94 | +$0.24 | +0.44% | 5,734 | $54.92 | $54.83 $55.00 |
| Sep 24, 2026 | $54.66 | $54.73 | $54.64 | $54.70 | $-0.10 | -0.18% | 3,180 | $54.67 | $54.64 $54.73 |
| Sep 23, 2026 | $54.99 | $54.99 | $54.80 | $54.80 | $-0.43 | -0.78% | 1,139 | $54.88 | $54.80 $54.99 |
| Sep 22, 2026 | $55.03 | $55.23 | $55.03 | $55.23 | +$0.05 | +0.10% | 4,024 | $55.16 | $55.03 $55.23 |
| Sep 21, 2026 | $54.65 | $55.21 | $54.65 | $55.18 | +$0.72 | +1.32% | 6,137 | $55.05 | $54.65 $55.21 |
| Sep 18, 2026 | $54.40 | $54.46 | $54.23 | $54.46 | +$0.10 | +0.19% | 5,147 | $54.33 | $54.23 $54.46 |
| Sep 17, 2026 | $54.37 | $54.47 | $54.36 | $54.36 | +$0.45 | +0.83% | 21,948 | $54.43 | $54.36 $54.47 |
| Sep 16, 2026 | $54.23 | $54.44 | $53.91 | $53.91 | $-0.26 | -0.47% | 10,217 | $54.34 | $53.91 $54.44 |
| Sep 15, 2026 | $54.21 | $54.30 | $54.17 | $54.17 | $-0.25 | -0.46% | 4,144 | $54.25 | $54.17 $54.30 |
| Sep 14, 2026 | $54.31 | $54.54 | $54.31 | $54.42 | $-0.38 | -0.69% | 5,005 | $54.51 | $54.31 $54.54 |
| Sep 11, 2026 | $54.73 | $54.90 | $54.73 | $54.80 | +$0.53 | +0.97% | 3,261 | $54.84 | $54.73 $54.90 |
| Sep 10, 2026 | $54.33 | $54.55 | $54.27 | $54.27 | $-0.52 | -0.94% | 2,345 | $54.43 | $54.27 $54.55 |
| Sep 9, 2026 | $55.02 | $55.02 | $54.79 | $54.79 | $-0.32 | -0.57% | 2,771 | $54.86 | $54.79 $55.02 |
| Sep 8, 2026 | $55.40 | $55.40 | $55.10 | $55.10 | $-0.37 | -0.66% | 2,288 | $55.31 | $55.10 $55.40 |
| Sep 4, 2026 | $55.53 | $55.53 | $55.47 | $55.47 | $-0.11 | -0.19% | 519 | $55.53 | $55.47 $55.53 |
| Sep 3, 2026 | $55.36 | $55.65 | $55.36 | $55.58 | +$0.45 | +0.82% | 872 | $55.56 | $55.36 $55.65 |
| Sep 2, 2026 | $54.92 | $55.22 | $54.92 | $55.12 | +$0.22 | +0.40% | 6,305 | $55.10 | $54.92 $55.22 |
| Sep 1, 2026 | $55.13 | $55.18 | $54.86 | $54.91 | $-0.69 | -1.23% | 3,138 | $55.00 | $54.86 $55.18 |
| Aug 31, 2026 | $55.55 | $55.61 | $55.41 | $55.59 | $-0.06 | -0.11% | 2,389 | $55.53 | $55.41 $55.61 |
| Aug 28, 2026 | $55.96 | $56.03 | $55.60 | $55.65 | $-0.37 | -0.65% | 5,850 | $55.73 | $55.60 $56.03 |
| Aug 27, 2026 | $55.90 | $56.10 | $55.89 | $56.02 | +$0.36 | +0.65% | 4,925 | $55.96 | $55.89 $56.10 |
| Aug 26, 2026 | $55.60 | $55.72 | $55.51 | $55.65 | +$0.02 | +0.04% | 4,043 | $55.57 | $55.51 $55.72 |
| Aug 25, 2026 | $55.65 | $55.65 | $55.51 | $55.63 | +$0.20 | +0.37% | 12,990 | $55.57 | $55.51 $55.65 |
| Aug 24, 2026 | $55.39 | $55.50 | $55.36 | $55.43 | $-0.24 | -0.44% | 7,048 | $55.43 | $55.36 $55.50 |
| Aug 21, 2026 | $55.65 | $55.67 | $55.58 | $55.67 | +$0.30 | +0.55% | 1,778 | $55.61 | $55.58 $55.67 |
| Aug 20, 2026 | $55.74 | $55.74 | $55.37 | $55.37 | $-0.40 | -0.71% | 4,269 | $55.42 | $55.37 $55.74 |