ETF Opportunities Trust - American Conservative Values ETF (ACVF) Historical Stock Data
49.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACVF is down -0.03% a day on average. There have been 19 days where ETF Opportunities Trust - American Conservative Values ETF closed green and 11 days where ACVF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 49.12 | 49.18 | ↑$0.06 (0.12%) | 49.06 | 49.29 | 2.97K |
| 2025-12-15 | 49.46 | 49.29 | ↓$0.18 (-0.36%) | 49.27 | 49.46 | 2.18K |
| 2025-12-12 | 49.79 | 49.25 | ↓$0.54 (-1.09%) | 49.24 | 49.79 | 2.88K |
| 2025-12-11 | 49.45 | 49.82 | ↑$0.37 (0.74%) | 49.45 | 49.90 | 3.74K |
| 2025-12-10 | 49.18 | 49.68 | ↑$0.50 (1.02%) | 49.18 | 49.68 | 6.86K |
| 2025-12-09 | 49.40 | 49.32 | ↓$0.08 (-0.16%) | 49.32 | 49.50 | 7.72K |
| 2025-12-08 | 49.50 | 49.29 | ↓$0.21 (-0.43%) | 49.22 | 49.51 | 18.50K |
| 2025-12-05 | 49.39 | 49.37 | ↓$0.02 (-0.03%) | 49.37 | 49.55 | 5.02K |
| 2025-12-04 | 49.12 | 49.22 | ↑$0.10 (0.19%) | 49.12 | 49.30 | 2.28K |
| 2025-12-03 | 49.02 | 49.17 | ↑$0.15 (0.31%) | 49.02 | 49.19 | 8.66K |
| 2025-12-02 | 49.01 | 49.00 | ↓$0.01 (-0.02%) | 48.86 | 49.07 | 4.26K |
| 2025-12-01 | 48.74 | 48.84 | ↑$0.10 (0.21%) | 48.74 | 49.08 | 2.53K |
| 2025-11-28 | 48.96 | 49.13 | ↑$0.16 (0.33%) | 48.96 | 49.15 | 4.04K |
| 2025-11-26 | 48.85 | 48.96 | ↑$0.11 (0.23%) | 48.85 | 49.10 | 10.20K |
| 2025-11-25 | 48.42 | 48.58 | ↑$0.16 (0.33%) | 48.42 | 48.58 | 1.53K |
| 2025-11-24 | 47.84 | 48.12 | ↑$0.28 (0.59%) | 47.80 | 48.12 | 2.66K |
| 2025-11-21 | 47.35 | 47.73 | ↑$0.38 (0.81%) | 47.27 | 47.73 | 1.08K |
| 2025-11-20 | 48.80 | 47.29 | ↓$1.51 (-3.09%) | 47.29 | 48.99 | 8.27K |
| 2025-11-19 | 47.95 | 48.03 | ↑$0.08 (0.17%) | 47.95 | 48.08 | 3.09K |
| 2025-11-18 | 47.78 | 48.01 | ↑$0.23 (0.48%) | 47.78 | 48.17 | 2.86K |
| 2025-11-17 | 48.74 | 48.27 | ↓$0.47 (-0.96%) | 48.16 | 48.75 | 2.79K |
| 2025-11-14 | 48.53 | 48.83 | ↑$0.30 (0.63%) | 48.53 | 49.10 | 2.17K |
| 2025-11-13 | 49.36 | 48.77 | ↓$0.59 (-1.20%) | 48.77 | 49.36 | 3.10K |
| 2025-11-12 | 49.32 | 49.42 | ↑$0.10 (0.20%) | 49.32 | 49.48 | 13.07K |
| 2025-11-11 | 49.14 | 49.19 | ↑$0.05 (0.11%) | 48.99 | 49.26 | 6.55K |
| 2025-11-10 | 49.03 | 49.16 | ↑$0.13 (0.26%) | 48.72 | 49.16 | 6.40K |
| 2025-11-07 | 48.12 | 48.52 | ↑$0.40 (0.83%) | 47.93 | 48.52 | 14.58K |
| 2025-11-06 | 48.78 | 48.28 | ↓$0.50 (-1.03%) | 48.20 | 48.78 | 2.54K |
| 2025-11-05 | 48.80 | 48.86 | ↑$0.06 (0.12%) | 48.80 | 49.20 | 8.21K |
| 2025-11-04 | 48.88 | 48.81 | ↓$0.07 (-0.14%) | 48.81 | 49.08 | 10.56K |
Create an account or log in to view more rows.
$ACVF I gave in! Bought more 100 shares
$ACVF oversold! Buy the dip
$ACVF slap the ask.
$ACVF we want higher!!!
$ACVF the time is near
$ACVF i hate money so im buying
$ACVF I’ll be buying more if this dips!
$ACVF headed back to all time highs shortly
$ACVF buy buy buy!!
$ACVF get over the hump