ACVF Quote, Trading Chart, American Conservative Values

home / stock / acvf / acvf quote

Stock Information
Company Name: American Conservative Values
Stock Symbol: ACVF
Market: NYSE
Menu
ACVF ACVF Quote ACVF Short ACVF News ACVF Articles ACVF Message Board
Get ACVF Alerts

News, Short Squeeze, Breakout and More Instantly...
ACVF Quote
Last:$41.2684
Change Percent:-0.4%
Open:$41.38
Previous Close:$41.2684
High:$41.4215
Low:$41.2684
Volume:5,040
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACVF Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$41.38
Close:$41.2684
High:$41.4215
Low:$41.2684
Volume:5,040
Date:2024-06-27
Open:$41.25
Close:$41.2156
High:$41.25
Low:$41.16
Volume:5,688
Date:2024-06-26
Open:$41.33
Close:$41.2884
High:$41.56
Low:$41.115
Volume:9,120
Date:2024-06-25
Open:$41.48
Close:$41.42
High:$41.48
Low:$41.27
Volume:17,111
Date:2024-06-24
Open:$41.5
Close:$41.3336
High:$41.5399
Low:$41.3336
Volume:4,734
Date:2024-06-21
Open:$41.45
Close:$41.4834
High:$41.5399
Low:$41.38
Volume:4,070
Date:2024-06-20
Open:$41.84
Close:$41.55
High:$41.84
Low:$41.527
Volume:5,390
Date:2024-06-19
Open:$41.47
Close:$41.6667
High:$41.74
Low:$41.47
Volume:10,285
Date:2024-06-18
Open:$41.47
Close:$41.6667
High:$41.74
Low:$41.47
Volume:10,285
Date:2024-06-17
Open:$41.11
Close:$41.4689
High:$41.5699
Low:$41.06
Volume:5,765
Date:2024-06-14
Open:$40.9185
Close:$41.0566
High:$41.08
Low:$40.88
Volume:2,137
Date:2024-06-13
Open:$41.19
Close:$41.0535
High:$41.19
Low:$40.8001
Volume:15,872
Date:2024-06-12
Open:$40.79
Close:$40.93
High:$41.03
Low:$40.79
Volume:13,730
Date:2024-06-11
Open:$40.53
Close:$40.4775
High:$40.54
Low:$40.385
Volume:13,930
Date:2024-06-10
Open:$40.41
Close:$40.5939
High:$40.6101
Low:$40.41
Volume:4,841
Date:2024-06-07
Open:$40.3545
Close:$40.44
High:$40.63
Low:$40.3545
Volume:3,292
Date:2024-06-06
Open:$40.59
Close:$40.4981
High:$40.59
Low:$40.43
Volume:9,631
Date:2024-06-05
Open:$40.3
Close:$40.4943
High:$40.5
Low:$40.11
Volume:5,740
Date:2024-06-04
Open:$39.89
Close:$40.0133
High:$40.0133
Low:$39.785
Volume:4,711
Date:2024-06-03
Open:$40.17
Close:$39.9215
High:$40.17
Low:$39.62
Volume:2,414