Stock listing

NYSE Arca:ACVF American Conservative Values ETF Stock

Follow American Conservative Values ETF into a list and get an email when it puts out news.

Share price · AMEX:ACVF

$54.78 USD +0.12 (+0.2%)

Close on Oct 19, 2026

Past year +10.9% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: $54.78 – $55.03 USDOct 19, 2026
Volume: 4,900 sharesOct 19, 2026
52-week range: $46.50 – $56.90 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:ACVF · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	$54.78	+0.123	+0.2%	$54.86	$55.03	$54.78	4,900
Fri, Oct 16	$54.65	-0.583	-1.1%	$55.34	$55.34	$54.65	2,000
Thu, Oct 15	$55.24	+0.315	+0.6%	$54.75	$55.24	$54.75	4,200
Wed, Oct 14	$54.92	-0.592	-1.1%	$54.94	$54.96	$54.77	1,500
Tue, Oct 13	$55.51	-0.077	-0.1%	$55.32	$55.55	$55.32	2,600
Mon, Oct 12	$55.59	-0.204	-0.4%	$55.60	$55.64	$55.53	2,500
Fri, Oct 9	$55.79	+0.304	+0.5%	$55.71	$55.85	$55.68	9,600
Thu, Oct 8	$55.49	-0.17	-0.3%	$55.51	$55.61	$55.34	13,300
Wed, Oct 7	$55.66	-0.242	-0.4%	$55.47	$55.74	$55.47	7,100
Tue, Oct 6	$55.90	+0.442	+0.8%	$55.97	$56.03	$55.89	6,200
Mon, Oct 5	$55.46	+0.324	+0.6%	$55.21	$55.54	$55.21	10,600
Fri, Oct 2	$55.14	+0.408	+0.7%	$55.34	$55.34	$55.08	8,100
Thu, Oct 1	$54.73	+0.308	+0.6%	$54.72	$54.80	$54.31	6,000
Wed, Sep 30	$54.42	-0.15	-0.3%	$54.81	$54.83	$54.42	7,400
Tue, Sep 29	$54.57	-0.028	-0.1%	$54.63	$54.70	$54.42	25,200
Mon, Sep 28	$54.60	-0.345	-0.6%	$54.67	$54.77	$54.48	8,500
Fri, Sep 25	$54.94	+0.239	+0.4%	$54.93	$55.00	$54.83	5,700
Thu, Sep 24	$54.70	-0.097	-0.2%	$54.66	$54.73	$54.64	3,200
Wed, Sep 23	$54.80	-0.432	-0.8%	$54.99	$54.99	$54.80	1,100
Tue, Sep 22	$55.23	+0.053	+0.1%	$55.03	$55.23	$55.03	4,000
Mon, Sep 21	$55.18	+0.719	+1.3%	$54.65	$55.21	$54.65	6,100
Fri, Sep 18	$54.46	+0.101	+0.2%	$54.40	$54.46	$54.23	5,100
Thu, Sep 17	$54.36	+0.45	+0.8%	$54.37	$54.47	$54.36	21,900
Wed, Sep 16	$53.91	-0.256	-0.5%	$54.23	$54.44	$53.91	10,200
Tue, Sep 15	$54.17	-0.252	-0.5%	$54.21	$54.30	$54.17	4,100
Mon, Sep 14	$54.42	-0.38	-0.7%	$54.31	$54.54	$54.31	5,000
Fri, Sep 11	$54.80	+0.528	+1.0%	$54.73	$54.90	$54.73	3,300
Thu, Sep 10	$54.27	-0.516	-0.9%	$54.33	$54.55	$54.27	2,300
Wed, Sep 9	$54.79	-0.315	-0.6%	$55.02	$55.02	$54.79	2,800
Tue, Sep 8	$55.10	-0.366	-0.7%	$55.40	$55.40	$55.10	2,300
Fri, Sep 4	$55.47	-0.108	-0.2%	$55.53	$55.53	$55.47	500
Thu, Sep 3	$55.58	+0.45	+0.8%	$55.36	$55.65	$55.36	900
Wed, Sep 2	$55.13	+0.219	+0.4%	$54.92	$55.22	$54.92	6,300
Tue, Sep 1	$54.91	-0.686	-1.2%	$55.13	$55.18	$54.86	3,100
Mon, Aug 31	$55.59	-0.06	-0.1%	$55.55	$55.61	$55.41	2,400
Fri, Aug 28	$55.65	-0.367	-0.7%	$55.96	$56.03	$55.60	5,800
Thu, Aug 27	$56.02	+0.364	+0.7%	$55.90	$56.10	$55.89	4,900
Wed, Aug 26	$55.66	+0.022	0.0%	$55.60	$55.72	$55.51	4,000
Tue, Aug 25	$55.63	+0.204	+0.4%	$55.65	$55.65	$55.51	13,000
Mon, Aug 24	$55.43	-0.245	-0.4%	$55.39	$55.50	$55.36	7,000
Fri, Aug 21	$55.67	+0.302	+0.5%	$55.65	$55.67	$55.58	1,800
Thu, Aug 20	$55.37	-0.396	-0.7%	$55.74	$55.74	$55.37	4,300
Wed, Aug 19	$55.77	-0.109	-0.2%	$56.14	$56.14	$55.77	4,500
Tue, Aug 18	$55.88	-0.456	-0.8%	$56.18	$56.18	$55.88	8,100
Mon, Aug 17	$56.33	-0.29	-0.5%	$56.61	$56.61	$56.33	2,700
Fri, Aug 14	$56.62	-0.168	-0.3%	$56.74	$56.74	$56.62	7,600
Thu, Aug 13	$56.79	+0.186	+0.3%	$56.72	$56.90	$56.69	1,900
Wed, Aug 12	$56.61	+0.372	+0.7%	$56.49	$56.69	$56.41	8,400
Tue, Aug 11	$56.23	+0.028	0.0%	$56.32	$56.43	$56.23	2,300
Mon, Aug 10	$56.21	-0.073	-0.1%	$56.28	$56.40	$56.21	2,500
Fri, Aug 7	$56.28	+0.518	+0.9%	$56.01	$56.28	$56.01	3,800
Thu, Aug 6	$55.76	-0.01	0.0%	$55.60	$55.93	$55.60	6,200
Wed, Aug 5	$55.77	+0.07	+0.1%	$56.11	$56.20	$55.77	3,800
Tue, Aug 4	$55.70	+1.21	+2.2%	$55.12	$55.80	$55.12	4,600
Mon, Aug 3	$54.49	+0.489	+0.9%	$53.94	$54.50	$53.94	3,400
Fri, Jul 31	$54.00	+0.295	+0.5%	$54.20	$54.20	$53.93	5,300
Thu, Jul 30	$53.71	+0.885	+1.7%	$53.50	$53.72	$53.43	1,400
Wed, Jul 29	$52.82	-0.803	-1.5%	$53.61	$53.61	$52.82	2,000
Tue, Jul 28	$53.62	+0.194	+0.4%	$53.37	$53.69	$53.31	4,500
Mon, Jul 27	$53.43	+0.129	+0.2%	$53.79	$53.79	$53.20	3,400
Fri, Jul 24	$53.30	+0.053	+0.1%	$53.36	$53.48	$53.22	3,700
Thu, Jul 23	$53.25	-0.399	-0.7%	$53.10	$53.32	$53.10	16,600
Wed, Jul 22	$53.65	-0.05	-0.1%	$53.71	$53.86	$53.63	1,400
Tue, Jul 21	$53.70	+0.499	+0.9%	$53.65	$53.70	$53.65	1,100
Mon, Jul 20	$53.20	-0.182	-0.3%	$53.42	$53.58	$53.20	4,700

Ticker: NYSE Arca:ACVF
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

American Conservative Values ETF on 6ix

What it is: Exchange-traded fund (ETF)