FinData: Historical Data for AMEX, ACVF - American Conservative Values ETF

Friday, 26 April 2024

American Conservative Values ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	27.33	27.33	26.95	26.95	1,800
13/10/22	26.51	27.61	26.50	27.53	2,700
12/10/22	27.09	27.09	26.90	26.90	1,800
11/10/22	27.01	27.15	26.97	26.98	2,500
10/10/22	27.34	27.36	27.00	27.16	2,300
07/10/22	27.92	27.92	27.32	27.35	3,400
06/10/22	28.43	28.43	28.11	28.15	2,700
05/10/22	28.25	28.54	28.04	28.39	7,100
04/10/22	27.92	28.42	27.92	28.40	2,200
03/10/22	27.33	27.74	27.20	27.64	9,300
30/09/22	27.46	27.46	27.00	27.00	2,100
29/09/22	27.65	27.65	27.23	27.33	3,200
28/09/22	27.31	27.88	27.31	27.73	11,800
26/09/22	27.36	27.62	27.27	27.31	5,700
23/09/22	27.92	27.92	27.40	27.60	7,800
22/09/22	28.24	28.29	28.14	28.16	3,000
21/09/22	29.03	29.08	28.46	28.46	1,900
20/09/22	29.09	29.09	28.67	28.87	3,100
19/09/22	28.75	29.21	28.75	29.21	3,200
16/09/22	29.00	29.00	28.87	28.93	2,600
15/09/22	29.56	29.56	29.28	29.28	2,300
14/09/22	29.50	29.58	29.50	29.58	900
13/09/22	30.26	30.26	29.49	29.58	13,700
12/09/22	30.81	30.90	30.76	30.80	2,900
09/09/22	30.43	30.60	30.43	30.59	4,300
08/09/22	30.07	30.13	29.80	30.11	2,000
07/09/22	29.38	29.87	29.38	29.86	4,100
06/09/22	29.40	29.40	29.20	29.31	4,200
02/09/22	29.91	30.07	29.37	29.38	16,200
01/09/22	29.56	29.70	29.35	29.70	5,000
31/08/22	29.94	29.94	29.70	29.73	1,200
30/08/22	30.24	30.24	29.80	29.90	26,200
29/08/22	30.42	30.42	30.18	30.34	5,100
26/08/22	31.62	31.62	30.49	30.49	8,000
25/08/22	31.33	31.52	31.15	31.52	1,400
24/08/22	31.04	31.19	31.04	31.10	6,100
23/08/22	31.09	31.16	31.00	31.01	5,400
22/08/22	31.30	31.30	31.08	31.09	1,600
19/08/22	32.00	32.00	31.82	31.83	5,400
18/08/22	32.13	32.19	32.03	32.13	4,700
17/08/22	32.11	32.13	31.97	32.03	5,000
16/08/22	32.17	32.38	32.10	32.29	2,600
15/08/22	31.97	32.20	31.97	32.19	6,100

Global Indices

No news available...

Currencies