ETF Opportunities Trust - American Conservative Values ETF (ACVF) Historical Stock Data
38.68 ↓0.02 (-0.04%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACVF is down -0.23% a day on average. There have been 11 days where ETF Opportunities Trust - American Conservative Values ETF closed green and 19 days where ACVF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38.50 | 38.68 | ↑$0.18 (0.46%) | 38.41 | 38.77 | 4.83K |
| 2024-04-24 | 38.78 | 38.69 | ↓$0.09 (-0.22%) | 38.54 | 38.80 | 3.67K |
| 2024-04-23 | 38.46 | 38.73 | ↑$0.27 (0.70%) | 38.46 | 38.73 | 21.97K |
| 2024-04-22 | 37.98 | 38.19 | ↑$0.21 (0.56%) | 37.94 | 38.34 | 5.50K |
| 2024-04-19 | 38.10 | 37.88 | ↓$0.22 (-0.58%) | 37.88 | 38.17 | 8.98K |
| 2024-04-18 | 38.29 | 38.13 | ↓$0.16 (-0.42%) | 38.12 | 38.42 | 5.16K |
| 2024-04-17 | 38.67 | 38.28 | ↓$0.39 (-1.01%) | 38.28 | 38.67 | 3.96K |
| 2024-04-16 | 38.61 | 38.53 | ↓$0.08 (-0.21%) | 38.46 | 38.61 | 5.43K |
| 2024-04-15 | 39.36 | 38.56 | ↓$0.80 (-2.03%) | 38.55 | 39.36 | 9.84K |
| 2024-04-12 | 39.20 | 38.95 | ↓$0.25 (-0.63%) | 38.89 | 39.20 | 5.34K |
| 2024-04-11 | 39.42 | 39.62 | ↑$0.20 (0.51%) | 39.26 | 39.70 | 15.53K |
| 2024-04-10 | 39.42 | 39.43 | ↑$0.01 (0.01%) | 39.30 | 39.51 | 9.12K |
| 2024-04-09 | 40.01 | 39.79 | ↓$0.22 (-0.55%) | 39.51 | 40.01 | 15.61K |
| 2024-04-08 | 39.93 | 39.82 | ↓$0.11 (-0.27%) | 39.81 | 39.93 | 7.24K |
| 2024-04-05 | 39.44 | 39.84 | ↑$0.40 (1.02%) | 39.44 | 39.91 | 23.12K |
| 2024-04-04 | 40.19 | 39.45 | ↓$0.74 (-1.84%) | 39.44 | 40.21 | 8.36K |
| 2024-04-03 | 39.85 | 39.91 | ↑$0.06 (0.15%) | 39.85 | 40.04 | 3.17K |
| 2024-04-02 | 40.02 | 39.91 | ↓$0.11 (-0.26%) | 39.77 | 40.02 | 8.70K |
| 2024-04-01 | 40.52 | 40.26 | ↓$0.26 (-0.65%) | 40.17 | 40.52 | 16.12K |
| 2024-03-28 | 40.41 | 40.47 | ↑$0.06 (0.15%) | 40.41 | 40.48 | 5.71K |
| 2024-03-27 | 40.28 | 40.31 | ↑$0.03 (0.07%) | 40.11 | 40.31 | 7.16K |
| 2024-03-26 | 40.31 | 40.00 | ↓$0.31 (-0.76%) | 39.99 | 40.31 | 19.12K |
| 2024-03-25 | 40.34 | 40.18 | ↓$0.16 (-0.40%) | 40.16 | 40.34 | 21.18K |
| 2024-03-22 | 40.49 | 40.33 | ↓$0.16 (-0.38%) | 40.27 | 40.49 | 11.53K |
| 2024-03-21 | 40.53 | 40.42 | ↓$0.12 (-0.28%) | 40.33 | 40.64 | 33.12K |
| 2024-03-20 | 39.82 | 40.14 | ↑$0.32 (0.80%) | 39.77 | 40.14 | 16.01K |
| 2024-03-19 | 39.47 | 39.76 | ↑$0.29 (0.72%) | 39.44 | 39.76 | 12.87K |
| 2024-03-18 | 39.73 | 39.50 | ↓$0.23 (-0.58%) | 39.50 | 39.73 | 4.62K |
| 2024-03-15 | 39.30 | 39.29 | ↓$0.01 (-0.03%) | 39.29 | 39.46 | 4.58K |
| 2024-03-14 | 39.88 | 39.55 | ↓$0.33 (-0.83%) | 39.42 | 39.88 | 5.83K |
Create an account or log in to view more rows.
$ACVF still bullish
$ACVF Rug pull soon?
$ACVF let it ride
$ACVF nice gap
$ACVF Holding Strong since January ??????????
$ACVF lets go!!
$ACVF steady steady n hold
$ACVF today will be a nice green day LFG!!!
$ACVF we back boys
$ACVF When in doubt...