American Conservative Values ETF AMEX:ACVF Historical Prices

Below are the 558 trading days of historical prices for ACVF.

# Exchange Symbol Date Open High Low Close
558 AMEX ACVF Wed, Jan 18, 2023 30.58 30.63 30.35 30.35
557 AMEX ACVF Tue, Jan 17, 2023 30.97 31.04 30.85 30.86
556 AMEX ACVF Fri, Jan 13, 2023 30.66 30.90 30.66 30.90
555 AMEX ACVF Thu, Jan 12, 2023 30.75 30.95 30.73 30.83
554 AMEX ACVF Wed, Jan 11, 2023 30.56 30.70 30.56 30.70
553 AMEX ACVF Tue, Jan 10, 2023 30.23 30.37 30.19 30.36
552 AMEX ACVF Mon, Jan 9, 2023 30.30 30.59 30.19 30.19
551 AMEX ACVF Fri, Jan 6, 2023 29.93 30.25 29.91 30.25
550 AMEX ACVF Thu, Jan 5, 2023 29.78 29.78 29.49 29.52
549 AMEX ACVF Wed, Jan 4, 2023 29.89 29.89 29.68 29.81
548 AMEX ACVF Tue, Jan 3, 2023 29.99 29.99 29.41 29.63
547 AMEX ACVF Fri, Dec 30, 2022 29.67 29.73 29.63 29.73
546 AMEX ACVF Thu, Dec 29, 2022 29.53 29.91 29.53 29.85
545 AMEX ACVF Wed, Dec 28, 2022 29.61 29.61 29.35 29.35
544 AMEX ACVF Tue, Dec 27, 2022 29.83 29.83 29.61 29.65
543 AMEX ACVF Fri, Dec 23, 2022 29.55 29.80 29.55 29.72
542 AMEX ACVF Thu, Dec 22, 2022 29.50 29.62 29.45 29.62
541 AMEX ACVF Wed, Dec 21, 2022 29.75 30.04 29.75 30.00
540 AMEX ACVF Tue, Dec 20, 2022 29.51 29.77 29.51 29.65
539 AMEX ACVF Mon, Dec 19, 2022 29.88 29.88 29.55 29.62
538 AMEX ACVF Fri, Dec 16, 2022 30.00 30.00 29.68 29.90
537 AMEX ACVF Thu, Dec 15, 2022 30.63 30.63 30.08 30.17
536 AMEX ACVF Wed, Dec 14, 2022 31.16 31.35 30.91 30.92
535 AMEX ACVF Tue, Dec 13, 2022 31.86 31.86 30.93 31.13
534 AMEX ACVF Mon, Dec 12, 2022 30.50 30.92 30.50 30.92
533 AMEX ACVF Fri, Dec 9, 2022 30.70 30.74 30.48 30.48
532 AMEX ACVF Thu, Dec 8, 2022 30.66 30.68 30.61 30.66
531 AMEX ACVF Wed, Dec 7, 2022 30.47 30.54 30.41 30.45
530 AMEX ACVF Tue, Dec 6, 2022 30.95 30.95 30.38 30.48
529 AMEX ACVF Mon, Dec 5, 2022 31.30 31.30 30.84 30.88
528 AMEX ACVF Fri, Dec 2, 2022 31.18 31.55 31.18 31.45
527 AMEX ACVF Thu, Dec 1, 2022 31.43 31.53 31.32 31.51
526 AMEX ACVF Wed, Nov 30, 2022 30.72 31.45 30.49 31.45
525 AMEX ACVF Tue, Nov 29, 2022 30.69 30.70 30.47 30.60
524 AMEX ACVF Mon, Nov 28, 2022 31.40 31.40 30.54 30.57
523 AMEX ACVF Fri, Nov 25, 2022 31.10 31.10 31.01 31.01
522 AMEX ACVF Wed, Nov 23, 2022 30.95 31.03 30.88 31.00
521 AMEX ACVF Tue, Nov 22, 2022 30.66 30.81 30.52 30.81
520 AMEX ACVF Mon, Nov 21, 2022 30.30 30.42 30.30 30.37
519 AMEX ACVF Fri, Nov 18, 2022 30.39 30.39 30.25 30.36
518 AMEX ACVF Thu, Nov 17, 2022 30.08 30.25 30.00 30.18
517 AMEX ACVF Wed, Nov 16, 2022 30.33 30.37 30.24 30.28
516 AMEX ACVF Tue, Nov 15, 2022 30.68 30.68 30.46 30.51
515 AMEX ACVF Mon, Nov 14, 2022 30.50 30.67 30.33 30.33
514 AMEX ACVF Fri, Nov 11, 2022 30.18 30.61 30.18 30.56
513 AMEX ACVF Thu, Nov 10, 2022 29.73 30.29 29.73 30.29
512 AMEX ACVF Wed, Nov 9, 2022 29.03 29.15 28.83 28.85
511 AMEX ACVF Tue, Nov 8, 2022 29.40 29.59 29.15 29.39
510 AMEX ACVF Mon, Nov 7, 2022 29.09 29.31 28.95 29.27
509 AMEX ACVF Fri, Nov 4, 2022 28.84 29.03 28.80 28.87
508 AMEX ACVF Thu, Nov 3, 2022 28.40 28.66 28.38 28.49
507 AMEX ACVF Wed, Nov 2, 2022 29.33 29.34 28.78 28.78
506 AMEX ACVF Tue, Nov 1, 2022 29.34 29.54 29.34 29.54
505 AMEX ACVF Mon, Oct 31, 2022 29.45 29.67 29.45 29.49
504 AMEX ACVF Fri, Oct 28, 2022 29.06 29.65 29.06 29.65
503 AMEX ACVF Thu, Oct 27, 2022 29.09 29.30 28.88 28.88
502 AMEX ACVF Wed, Oct 26, 2022 29.02 29.02 28.88 28.88
501 AMEX ACVF Tue, Oct 25, 2022 28.85 28.90 28.84 28.90
500 AMEX ACVF Mon, Oct 24, 2022 28.20 28.47 28.20 28.47
499 AMEX ACVF Fri, Oct 21, 2022 27.58 28.07 27.50 28.07
498 AMEX ACVF Thu, Oct 20, 2022 27.62 27.89 27.42 27.47
497 AMEX ACVF Wed, Oct 19, 2022 27.77 27.79 27.51 27.63
496 AMEX ACVF Tue, Oct 18, 2022 28.04 28.04 27.72 27.86
495 AMEX ACVF Mon, Oct 17, 2022 27.58 27.66 27.49 27.56
494 AMEX ACVF Fri, Oct 14, 2022 27.33 27.33 26.95 26.95
493 AMEX ACVF Thu, Oct 13, 2022 26.51 27.61 26.50 27.53
492 AMEX ACVF Wed, Oct 12, 2022 27.09 27.09 26.90 26.90
491 AMEX ACVF Tue, Oct 11, 2022 27.01 27.15 26.97 26.98
490 AMEX ACVF Mon, Oct 10, 2022 27.34 27.36 27.00 27.16
489 AMEX ACVF Fri, Oct 7, 2022 27.92 27.92 27.32 27.35
488 AMEX ACVF Thu, Oct 6, 2022 28.43 28.43 28.11 28.15
487 AMEX ACVF Wed, Oct 5, 2022 28.25 28.54 28.04 28.39
486 AMEX ACVF Tue, Oct 4, 2022 27.92 28.42 27.92 28.40
485 AMEX ACVF Mon, Oct 3, 2022 27.33 27.74 27.20 27.64
484 AMEX ACVF Fri, Sep 30, 2022 27.46 27.46 27.00 27.00
483 AMEX ACVF Thu, Sep 29, 2022 27.65 27.65 27.23 27.33
482 AMEX ACVF Wed, Sep 28, 2022 27.31 27.88 27.31 27.73
481 AMEX ACVF Tue, Sep 27, 2022 27.67 27.67 27.12 27.24
480 AMEX ACVF Mon, Sep 26, 2022 27.36 27.62 27.27 27.31
479 AMEX ACVF Fri, Sep 23, 2022 27.92 27.92 27.40 27.53
478 AMEX ACVF Thu, Sep 22, 2022 28.24 28.29 28.14 28.16
477 AMEX ACVF Wed, Sep 21, 2022 29.03 29.08 28.46 28.46
476 AMEX ACVF Tue, Sep 20, 2022 29.09 29.09 28.67 28.87
475 AMEX ACVF Mon, Sep 19, 2022 28.75 29.21 28.75 29.21
474 AMEX ACVF Fri, Sep 16, 2022 29.00 29.00 28.87 28.93
473 AMEX ACVF Thu, Sep 15, 2022 29.56 29.56 29.28 29.28
472 AMEX ACVF Wed, Sep 14, 2022 29.50 29.58 29.50 29.58
471 AMEX ACVF Tue, Sep 13, 2022 30.26 30.26 29.49 29.58
470 AMEX ACVF Mon, Sep 12, 2022 30.81 30.90 30.76 30.80
469 AMEX ACVF Fri, Sep 9, 2022 30.43 30.60 30.43 30.59
468 AMEX ACVF Thu, Sep 8, 2022 30.07 30.13 29.80 30.11
467 AMEX ACVF Wed, Sep 7, 2022 29.38 29.87 29.38 29.86
466 AMEX ACVF Tue, Sep 6, 2022 29.40 29.40 29.20 29.31
465 AMEX ACVF Fri, Sep 2, 2022 29.91 30.07 29.37 29.38
464 AMEX ACVF Thu, Sep 1, 2022 29.56 29.70 29.35 29.70
463 AMEX ACVF Wed, Aug 31, 2022 29.94 29.94 29.70 29.73
462 AMEX ACVF Tue, Aug 30, 2022 30.24 30.24 29.80 29.90
461 AMEX ACVF Mon, Aug 29, 2022 30.42 30.42 30.18 30.34
460 AMEX ACVF Fri, Aug 26, 2022 31.62 31.62 30.49 30.49
459 AMEX ACVF Thu, Aug 25, 2022 31.33 31.52 31.15 31.52
458 AMEX ACVF Wed, Aug 24, 2022 31.04 31.19 31.04 31.10
457 AMEX ACVF Tue, Aug 23, 2022 31.09 31.16 31.00 31.01
456 AMEX ACVF Mon, Aug 22, 2022 31.30 31.30 31.08 31.09
455 AMEX ACVF Fri, Aug 19, 2022 32.00 32.00 31.82 31.83
454 AMEX ACVF Thu, Aug 18, 2022 32.13 32.19 32.03 32.13
453 AMEX ACVF Wed, Aug 17, 2022 32.11 32.13 31.97 32.03
452 AMEX ACVF Tue, Aug 16, 2022 32.17 32.38 32.10 32.29
451 AMEX ACVF Mon, Aug 15, 2022 31.97 32.20 31.97 32.19
450 AMEX ACVF Fri, Aug 12, 2022 31.79 32.03 31.70 32.03
449 AMEX ACVF Thu, Aug 11, 2022 31.81 31.85 31.52 31.52
448 AMEX ACVF Wed, Aug 10, 2022 31.36 31.53 31.36 31.53
447 AMEX ACVF Tue, Aug 9, 2022 30.92 30.93 30.90 30.90
446 AMEX ACVF Mon, Aug 8, 2022 31.31 31.31 31.06 31.06
445 AMEX ACVF Fri, Aug 5, 2022 31.01 31.12 30.98 31.12
444 AMEX ACVF Thu, Aug 4, 2022 31.26 31.26 31.13 31.18
443 AMEX ACVF Wed, Aug 3, 2022 30.81 31.20 30.81 31.20
442 AMEX ACVF Tue, Aug 2, 2022 30.79 31.05 30.76 30.77
441 AMEX ACVF Mon, Aug 1, 2022 30.75 30.95 30.75 30.95
440 AMEX ACVF Fri, Jul 29, 2022 30.80 30.99 30.80 30.99
439 AMEX ACVF Thu, Jul 28, 2022 30.20 30.75 30.20 30.75
438 AMEX ACVF Wed, Jul 27, 2022 29.89 30.31 29.89 30.31
437 AMEX ACVF Tue, Jul 26, 2022 29.54 29.71 29.54 29.64
436 AMEX ACVF Mon, Jul 25, 2022 29.96 29.96 29.89 29.92
435 AMEX ACVF Fri, Jul 22, 2022 30.12 30.12 29.82 29.82
434 AMEX ACVF Thu, Jul 21, 2022 29.79 30.07 29.79 30.07
433 AMEX ACVF Wed, Jul 20, 2022 29.72 29.80 29.58 29.77
432 AMEX ACVF Tue, Jul 19, 2022 29.28 29.84 29.28 29.66
431 AMEX ACVF Mon, Jul 18, 2022 29.18 29.23 28.83 28.83
430 AMEX ACVF Fri, Jul 15, 2022 28.95 28.99 28.91 28.99
429 AMEX ACVF Thu, Jul 14, 2022 28.07 28.55 28.07 28.55
428 AMEX ACVF Wed, Jul 13, 2022 28.41 28.69 28.41 28.61
427 AMEX ACVF Tue, Jul 12, 2022 28.79 29.05 28.69 28.69
426 AMEX ACVF Mon, Jul 11, 2022 29.01 29.10 28.97 28.97
425 AMEX ACVF Fri, Jul 8, 2022 29.36 29.42 29.28 29.31
424 AMEX ACVF Thu, Jul 7, 2022 29.12 29.29 29.12 29.29
423 AMEX ACVF Wed, Jul 6, 2022 28.78 29.09 28.75 28.91
422 AMEX ACVF Tue, Jul 5, 2022 28.51 28.81 28.24 28.81
421 AMEX ACVF Fri, Jul 1, 2022 28.44 28.86 28.44 28.86
420 AMEX ACVF Thu, Jun 30, 2022 28.33 28.58 28.33 28.55
419 AMEX ACVF Wed, Jun 29, 2022 28.69 28.77 28.65 28.77
418 AMEX ACVF Tue, Jun 28, 2022 29.52 29.52 28.84 28.84
417 AMEX ACVF Mon, Jun 27, 2022 29.23 29.40 29.23 29.34
416 AMEX ACVF Fri, Jun 24, 2022 29.17 29.35 29.17 29.35
415 AMEX ACVF Thu, Jun 23, 2022 28.46 28.61 28.46 28.54
414 AMEX ACVF Wed, Jun 22, 2022 28.29 28.62 28.25 28.47
413 AMEX ACVF Tue, Jun 21, 2022 28.17 28.49 28.17 28.44
412 AMEX ACVF Fri, Jun 17, 2022 27.82 27.83 27.54 27.80
411 AMEX ACVF Thu, Jun 16, 2022 28.06 28.06 27.72 27.72
410 AMEX ACVF Wed, Jun 15, 2022 28.43 28.96 28.26 28.65
409 AMEX ACVF Tue, Jun 14, 2022 28.28 28.35 28.12 28.26
408 AMEX ACVF Mon, Jun 13, 2022 29.00 29.00 28.33 28.41
407 AMEX ACVF Fri, Jun 10, 2022 30.07 30.07 29.50 29.54
406 AMEX ACVF Thu, Jun 9, 2022 30.76 31.15 30.43 30.43
405 AMEX ACVF Wed, Jun 8, 2022 31.11 31.29 31.01 31.02
404 AMEX ACVF Tue, Jun 7, 2022 30.85 31.43 30.85 31.39
403 AMEX ACVF Mon, Jun 6, 2022 31.22 31.46 31.02 31.09
402 AMEX ACVF Fri, Jun 3, 2022 31.04 31.18 30.99 31.09
401 AMEX ACVF Thu, Jun 2, 2022 30.78 31.48 30.72 31.48
400 AMEX ACVF Wed, Jun 1, 2022 31.48 31.48 30.85 30.89
399 AMEX ACVF Tue, May 31, 2022 31.41 31.43 30.97 31.17
398 AMEX ACVF Fri, May 27, 2022 30.95 31.41 30.95 31.41
397 AMEX ACVF Thu, May 26, 2022 30.52 30.81 30.52 30.75
396 AMEX ACVF Wed, May 25, 2022 29.64 30.28 29.64 30.13
395 AMEX ACVF Tue, May 24, 2022 29.83 29.83 29.56 29.82
394 AMEX ACVF Mon, May 23, 2022 29.78 30.02 29.75 30.02
393 AMEX ACVF Fri, May 20, 2022 29.50 29.50 28.93 29.43
392 AMEX ACVF Thu, May 19, 2022 29.24 29.70 29.24 29.44
391 AMEX ACVF Wed, May 18, 2022 30.31 30.31 29.56 29.57
390 AMEX ACVF Tue, May 17, 2022 30.44 30.82 30.44 30.78
389 AMEX ACVF Mon, May 16, 2022 30.12 30.44 30.01 30.18
388 AMEX ACVF Fri, May 13, 2022 29.88 30.28 29.88 30.28
387 AMEX ACVF Thu, May 12, 2022 29.49 29.70 29.20 29.57
386 AMEX ACVF Wed, May 11, 2022 30.02 30.31 29.58 29.58
385 AMEX ACVF Tue, May 10, 2022 30.69 30.69 29.78 30.02
384 AMEX ACVF Mon, May 9, 2022 30.61 30.61 29.93 29.93
383 AMEX ACVF Fri, May 6, 2022 30.91 31.16 30.66 30.98
382 AMEX ACVF Thu, May 5, 2022 32.08 32.08 30.95 31.13
381 AMEX ACVF Wed, May 4, 2022 31.40 32.29 31.15 32.23
380 AMEX ACVF Tue, May 3, 2022 31.44 31.50 31.26 31.37
379 AMEX ACVF Mon, May 2, 2022 31.10 31.31 30.71 31.28
378 AMEX ACVF Fri, Apr 29, 2022 32.03 32.05 31.10 31.10
377 AMEX ACVF Thu, Apr 28, 2022 31.54 32.13 31.54 32.13
376 AMEX ACVF Wed, Apr 27, 2022 31.39 31.82 31.39 31.48
375 AMEX ACVF Tue, Apr 26, 2022 32.12 32.12 31.38 31.38
374 AMEX ACVF Mon, Apr 25, 2022 32.00 32.11 31.52 32.10
373 AMEX ACVF Fri, Apr 22, 2022 32.80 32.80 32.05 32.05
372 AMEX ACVF Thu, Apr 21, 2022 33.72 33.72 32.94 32.96
371 AMEX ACVF Wed, Apr 20, 2022 33.57 33.59 33.40 33.44
370 AMEX ACVF Tue, Apr 19, 2022 33.22 33.38 33.22 33.38
369 AMEX ACVF Mon, Apr 18, 2022 32.94 32.94 32.78 32.86
368 AMEX ACVF Thu, Apr 14, 2022 33.50 33.50 32.83 32.94
367 AMEX ACVF Wed, Apr 13, 2022 33.01 33.28 32.98 33.23
366 AMEX ACVF Tue, Apr 12, 2022 33.41 33.48 32.89 32.92
365 AMEX ACVF Mon, Apr 11, 2022 33.46 33.46 33.07 33.07
364 AMEX ACVF Fri, Apr 8, 2022 34.00 34.00 33.54 33.61
363 AMEX ACVF Thu, Apr 7, 2022 33.52 33.80 33.35 33.69
362 AMEX ACVF Wed, Apr 6, 2022 33.50 33.50 33.33 33.48
361 AMEX ACVF Tue, Apr 5, 2022 34.09 34.09 33.71 33.71
360 AMEX ACVF Mon, Apr 4, 2022 34.01 34.08 33.94 34.08
359 AMEX ACVF Fri, Apr 1, 2022 33.89 33.90 33.75 33.90
358 AMEX ACVF Thu, Mar 31, 2022 34.35 34.35 33.89 33.89
357 AMEX ACVF Wed, Mar 30, 2022 34.50 34.50 34.16 34.32
356 AMEX ACVF Tue, Mar 29, 2022 34.24 34.48 34.23 34.48
355 AMEX ACVF Mon, Mar 28, 2022 33.82 33.98 33.78 33.98
354 AMEX ACVF Fri, Mar 25, 2022 33.70 33.87 33.69 33.87
353 AMEX ACVF Thu, Mar 24, 2022 33.43 33.69 33.43 33.63
352 AMEX ACVF Wed, Mar 23, 2022 33.50 33.52 33.27 33.27
351 AMEX ACVF Tue, Mar 22, 2022 33.59 33.78 33.59 33.73
350 AMEX ACVF Mon, Mar 21, 2022 33.50 33.53 33.38 33.41
349 AMEX ACVF Fri, Mar 18, 2022 33.17 33.45 33.17 33.45
348 AMEX ACVF Thu, Mar 17, 2022 32.72 33.11 32.70 33.11
347 AMEX ACVF Wed, Mar 16, 2022 32.28 32.73 32.18 32.73
346 AMEX ACVF Tue, Mar 15, 2022 31.53 32.09 31.53 32.09
345 AMEX ACVF Mon, Mar 14, 2022 31.71 31.85 31.25 31.43
344 AMEX ACVF Fri, Mar 11, 2022 32.03 32.14 31.58 31.58
343 AMEX ACVF Thu, Mar 10, 2022 31.82 31.93 31.79 31.93
342 AMEX ACVF Wed, Mar 9, 2022 31.82 32.18 31.82 32.07
341 AMEX ACVF Tue, Mar 8, 2022 31.50 31.97 31.32 31.34
340 AMEX ACVF Mon, Mar 7, 2022 32.05 32.17 31.57 31.57
339 AMEX ACVF Fri, Mar 4, 2022 32.23 32.41 32.11 32.41
338 AMEX ACVF Thu, Mar 3, 2022 33.00 33.00 32.56 32.65
337 AMEX ACVF Wed, Mar 2, 2022 32.49 32.91 32.49 32.88
336 AMEX ACVF Tue, Mar 1, 2022 32.60 32.60 32.10 32.20
335 AMEX ACVF Mon, Feb 28, 2022 32.50 32.70 32.41 32.70
334 AMEX ACVF Fri, Feb 25, 2022 32.30 32.79 32.18 32.79
333 AMEX ACVF Thu, Feb 24, 2022 30.77 32.13 30.56 32.04
332 AMEX ACVF Wed, Feb 23, 2022 32.51 32.51 31.52 31.52
331 AMEX ACVF Tue, Feb 22, 2022 32.32 32.35 32.16 32.16
330 AMEX ACVF Fri, Feb 18, 2022 32.78 32.78 32.46 32.51
329 AMEX ACVF Thu, Feb 17, 2022 33.30 33.30 32.77 32.78
328 AMEX ACVF Wed, Feb 16, 2022 33.17 33.43 33.15 33.43
327 AMEX ACVF Tue, Feb 15, 2022 33.32 33.41 33.27 33.40
326 AMEX ACVF Mon, Feb 14, 2022 32.95 33.08 32.62 32.91
325 AMEX ACVF Fri, Feb 11, 2022 33.94 33.94 32.91 33.09
324 AMEX ACVF Thu, Feb 10, 2022 33.75 34.25 33.62 33.66
323 AMEX ACVF Wed, Feb 9, 2022 34.19 34.34 34.19 34.31
322 AMEX ACVF Tue, Feb 8, 2022 33.54 33.81 33.43 33.81
321 AMEX ACVF Mon, Feb 7, 2022 33.50 33.67 33.44 33.44
320 AMEX ACVF Fri, Feb 4, 2022 33.40 33.73 33.29 33.59
319 AMEX ACVF Thu, Feb 3, 2022 34.21 34.21 33.50 33.52
318 AMEX ACVF Wed, Feb 2, 2022 33.97 34.22 33.82 34.22
317 AMEX ACVF Tue, Feb 1, 2022 33.61 33.84 33.54 33.84
316 AMEX ACVF Mon, Jan 31, 2022 33.31 33.59 33.00 33.59
315 AMEX ACVF Fri, Jan 28, 2022 32.43 33.00 32.00 33.00
314 AMEX ACVF Thu, Jan 27, 2022 32.88 33.01 32.19 32.34
313 AMEX ACVF Wed, Jan 26, 2022 32.62 33.08 32.32 32.48
312 AMEX ACVF Tue, Jan 25, 2022 32.55 32.92 31.99 32.55
311 AMEX ACVF Mon, Jan 24, 2022 32.52 32.96 31.61 32.96
310 AMEX ACVF Fri, Jan 21, 2022 33.09 33.43 32.85 32.85
309 AMEX ACVF Thu, Jan 20, 2022 33.90 34.33 33.48 33.48
308 AMEX ACVF Wed, Jan 19, 2022 34.16 34.30 33.85 33.87
307 AMEX ACVF Tue, Jan 18, 2022 34.50 34.50 34.04 34.08
306 AMEX ACVF Fri, Jan 14, 2022 34.40 34.71 34.39 34.71
305 AMEX ACVF Thu, Jan 13, 2022 35.20 35.20 34.69 34.69
304 AMEX ACVF Wed, Jan 12, 2022 35.13 35.32 35.13 35.20
303 AMEX ACVF Tue, Jan 11, 2022 34.96 35.10 34.68 35.06
302 AMEX ACVF Mon, Jan 10, 2022 34.74 34.75 34.26 34.75
301 AMEX ACVF Fri, Jan 7, 2022 35.28 35.28 34.78 34.83
300 AMEX ACVF Thu, Jan 6, 2022 35.29 35.29 34.91 35.07
299 AMEX ACVF Wed, Jan 5, 2022 35.75 35.75 35.05 35.05
298 AMEX ACVF Tue, Jan 4, 2022 35.81 35.86 35.54 35.74
297 AMEX ACVF Mon, Jan 3, 2022 35.63 35.70 35.52 35.70
296 AMEX ACVF Fri, Dec 31, 2021 35.66 35.73 35.61 35.62
295 AMEX ACVF Thu, Dec 30, 2021 35.88 35.88 35.70 35.70
294 AMEX ACVF Wed, Dec 29, 2021 35.64 35.84 35.64 35.81
293 AMEX ACVF Tue, Dec 28, 2021 35.89 35.89 35.68 35.70
292 AMEX ACVF Mon, Dec 27, 2021 35.40 35.74 35.40 35.74
291 AMEX ACVF Thu, Dec 23, 2021 35.27 35.45 35.26 35.28
290 AMEX ACVF Wed, Dec 22, 2021 34.59 35.11 34.59 35.11
289 AMEX ACVF Tue, Dec 21, 2021 34.27 34.67 34.27 34.67
288 AMEX ACVF Mon, Dec 20, 2021 34.40 34.40 33.56 34.11
287 AMEX ACVF Fri, Dec 17, 2021 34.43 34.66 34.22 34.49
286 AMEX ACVF Thu, Dec 16, 2021 35.34 35.34 34.70 34.88
285 AMEX ACVF Wed, Dec 15, 2021 34.38 35.43 34.38 35.25
284 AMEX ACVF Tue, Dec 14, 2021 34.58 34.64 34.28 34.44
283 AMEX ACVF Mon, Dec 13, 2021 35.11 35.11 34.77 34.80
282 AMEX ACVF Fri, Dec 10, 2021 34.62 35.04 34.62 35.04
281 AMEX ACVF Thu, Dec 9, 2021 34.88 34.88 34.72 34.72
280 AMEX ACVF Wed, Dec 8, 2021 35.10 35.10 34.82 35.04
279 AMEX ACVF Tue, Dec 7, 2021 34.88 35.02 34.77 34.93
278 AMEX ACVF Mon, Dec 6, 2021 33.93 34.40 33.93 34.26
277 AMEX ACVF Fri, Dec 3, 2021 34.46 34.49 33.66 33.87
276 AMEX ACVF Thu, Dec 2, 2021 33.81 34.32 33.81 34.20
275 AMEX ACVF Wed, Dec 1, 2021 34.59 34.70 33.60 33.60
274 AMEX ACVF Tue, Nov 30, 2021 34.72 34.72 34.07 34.07
273 AMEX ACVF Mon, Nov 29, 2021 34.75 34.94 34.54 34.84
272 AMEX ACVF Fri, Nov 26, 2021 34.73 34.73 34.20 34.41
271 AMEX ACVF Wed, Nov 24, 2021 34.84 35.13 34.84 35.13
270 AMEX ACVF Tue, Nov 23, 2021 35.00 35.00 34.76 34.99
269 AMEX ACVF Mon, Nov 22, 2021 35.35 35.45 35.00 35.00
268 AMEX ACVF Fri, Nov 19, 2021 35.32 35.32 35.03 35.12
267 AMEX ACVF Thu, Nov 18, 2021 35.26 35.26 35.03 35.22
266 AMEX ACVF Wed, Nov 17, 2021 35.37 35.37 35.18 35.18
265 AMEX ACVF Tue, Nov 16, 2021 35.20 35.39 35.20 35.35
264 AMEX ACVF Mon, Nov 15, 2021 35.33 35.33 35.08 35.12
263 AMEX ACVF Fri, Nov 12, 2021 35.10 35.16 34.96 35.16
262 AMEX ACVF Thu, Nov 11, 2021 35.32 35.32 34.96 34.96
261 AMEX ACVF Wed, Nov 10, 2021 35.12 35.16 34.80 34.93
260 AMEX ACVF Tue, Nov 9, 2021 35.42 35.46 35.06 35.46
259 AMEX ACVF Mon, Nov 8, 2021 35.45 35.45 35.22 35.26
258 AMEX ACVF Fri, Nov 5, 2021 35.47 35.54 35.21 35.28
257 AMEX ACVF Thu, Nov 4, 2021 34.98 35.16 34.97 35.13
256 AMEX ACVF Wed, Nov 3, 2021 34.60 34.92 34.60 34.92
255 AMEX ACVF Tue, Nov 2, 2021 34.59 34.70 34.59 34.70
254 AMEX ACVF Mon, Nov 1, 2021 34.50 34.55 34.35 34.55
253 AMEX ACVF Fri, Oct 29, 2021 34.02 34.39 34.02 34.39
252 AMEX ACVF Thu, Oct 28, 2021 34.01 34.19 34.01 34.19
251 AMEX ACVF Wed, Oct 27, 2021 34.20 34.27 33.97 33.97
250 AMEX ACVF Tue, Oct 26, 2021 34.39 34.46 34.26 34.31
249 AMEX ACVF Mon, Oct 25, 2021 34.00 34.19 33.99 34.18
248 AMEX ACVF Fri, Oct 22, 2021 33.90 33.99 33.83 33.97
247 AMEX ACVF Thu, Oct 21, 2021 33.85 33.85 33.68 33.82
246 AMEX ACVF Wed, Oct 20, 2021 33.63 33.77 33.63 33.71
245 AMEX ACVF Tue, Oct 19, 2021 33.46 33.58 33.42 33.53
244 AMEX ACVF Mon, Oct 18, 2021 33.21 33.39 33.06 33.30
243 AMEX ACVF Fri, Oct 15, 2021 33.15 33.30 33.15 33.21
242 AMEX ACVF Thu, Oct 14, 2021 32.98 33.06 32.80 33.01
241 AMEX ACVF Wed, Oct 13, 2021 32.56 32.56 32.25 32.52
240 AMEX ACVF Tue, Oct 12, 2021 32.55 32.63 32.37 32.63
239 AMEX ACVF Mon, Oct 11, 2021 32.47 32.83 32.46 32.47
238 AMEX ACVF Fri, Oct 8, 2021 32.89 32.89 32.58 32.67
237 AMEX ACVF Thu, Oct 7, 2021 32.60 32.89 32.60 32.70
236 AMEX ACVF Wed, Oct 6, 2021 32.57 32.57 31.87 32.46
235 AMEX ACVF Tue, Oct 5, 2021 32.10 32.46 32.07 32.34
234 AMEX ACVF Mon, Oct 4, 2021 32.35 32.35 31.85 31.93
233 AMEX ACVF Fri, Oct 1, 2021 32.22 32.46 31.91 32.34
232 AMEX ACVF Thu, Sep 30, 2021 32.51 32.51 32.00 32.00
231 AMEX ACVF Wed, Sep 29, 2021 32.51 32.52 32.28 32.30
230 AMEX ACVF Tue, Sep 28, 2021 32.67 32.67 32.23 32.28
229 AMEX ACVF Mon, Sep 27, 2021 33.02 33.03 32.92 32.92
228 AMEX ACVF Fri, Sep 24, 2021 32.96 33.06 32.92 33.04
227 AMEX ACVF Thu, Sep 23, 2021 32.67 33.13 32.67 33.04
226 AMEX ACVF Wed, Sep 22, 2021 32.58 32.92 32.48 32.91
225 AMEX ACVF Tue, Sep 21, 2021 32.43 32.60 32.33 32.35
224 AMEX ACVF Mon, Sep 20, 2021 32.61 32.75 32.01 32.35
223 AMEX ACVF Fri, Sep 17, 2021 33.19 33.19 32.85 32.91
222 AMEX ACVF Thu, Sep 16, 2021 33.02 33.28 32.94 33.17
221 AMEX ACVF Wed, Sep 15, 2021 33.02 33.21 32.88 33.13
220 AMEX ACVF Tue, Sep 14, 2021 33.36 33.36 32.80 32.86
219 AMEX ACVF Mon, Sep 13, 2021 33.33 33.33 32.92 33.16
218 AMEX ACVF Fri, Sep 10, 2021 33.25 33.40 33.02 33.02
217 AMEX ACVF Thu, Sep 9, 2021 33.38 33.38 33.12 33.12
216 AMEX ACVF Wed, Sep 8, 2021 33.56 33.56 33.21 33.30
215 AMEX ACVF Tue, Sep 7, 2021 33.70 33.70 33.31 33.38
214 AMEX ACVF Fri, Sep 3, 2021 33.69 33.69 33.50 33.55
213 AMEX ACVF Thu, Sep 2, 2021 33.49 33.60 33.49 33.55
212 AMEX ACVF Wed, Sep 1, 2021 33.62 33.62 33.40 33.46
211 AMEX ACVF Tue, Aug 31, 2021 33.75 33.75 33.39 33.48
210 AMEX ACVF Mon, Aug 30, 2021 33.79 33.79 33.46 33.53
209 AMEX ACVF Fri, Aug 27, 2021 33.38 33.49 33.27 33.45
208 AMEX ACVF Thu, Aug 26, 2021 33.49 33.49 33.15 33.16
207 AMEX ACVF Wed, Aug 25, 2021 33.52 33.52 33.26 33.39
206 AMEX ACVF Tue, Aug 24, 2021 33.45 33.66 33.20 33.29
205 AMEX ACVF Mon, Aug 23, 2021 33.52 33.75 33.29 33.30
204 AMEX ACVF Fri, Aug 20, 2021 32.94 33.43 32.79 33.11
203 AMEX ACVF Thu, Aug 19, 2021 32.66 33.59 32.63 32.74
202 AMEX ACVF Wed, Aug 18, 2021 32.91 33.00 32.65 32.65
201 AMEX ACVF Tue, Aug 17, 2021 33.05 33.05 32.79 32.97
200 AMEX ACVF Mon, Aug 16, 2021 33.08 33.13 32.84 33.13
199 AMEX ACVF Fri, Aug 13, 2021 33.03 33.07 33.03 33.03
198 AMEX ACVF Thu, Aug 12, 2021 33.00 33.00 32.90 32.99
197 AMEX ACVF Wed, Aug 11, 2021 32.75 32.94 32.75 32.93
196 AMEX ACVF Tue, Aug 10, 2021 32.80 32.85 32.79 32.79
195 AMEX ACVF Mon, Aug 9, 2021 33.03 33.03 32.77 32.78
194 AMEX ACVF Fri, Aug 6, 2021 33.02 33.02 32.77 32.84
193 AMEX ACVF Thu, Aug 5, 2021 32.86 32.86 32.71 32.76
192 AMEX ACVF Wed, Aug 4, 2021 32.62 32.67 32.59 32.67
191 AMEX ACVF Tue, Aug 3, 2021 32.66 32.75 32.53 32.75
190 AMEX ACVF Mon, Aug 2, 2021 32.55 32.77 32.54 32.54
189 AMEX ACVF Fri, Jul 30, 2021 32.60 32.60 32.57 32.57
188 AMEX ACVF Thu, Jul 29, 2021 32.64 32.64 32.59 32.62
187 AMEX ACVF Wed, Jul 28, 2021 32.54 32.54 32.43 32.43
186 AMEX ACVF Tue, Jul 27, 2021 32.40 32.44 32.28 32.44
185 AMEX ACVF Mon, Jul 26, 2021 32.52 32.52 32.46 32.50
184 AMEX ACVF Fri, Jul 23, 2021 32.28 32.50 32.28 32.47
183 AMEX ACVF Thu, Jul 22, 2021 32.18 32.22 32.12 32.22
182 AMEX ACVF Wed, Jul 21, 2021 32.08 32.15 32.04 32.15
181 AMEX ACVF Tue, Jul 20, 2021 31.58 31.89 31.58 31.89
180 AMEX ACVF Mon, Jul 19, 2021 31.40 31.59 29.95 31.37
179 AMEX ACVF Fri, Jul 16, 2021 32.22 32.23 31.92 31.92
178 AMEX ACVF Thu, Jul 15, 2021 31.91 32.13 31.74 32.13
177 AMEX ACVF Wed, Jul 14, 2021 32.30 32.30 32.15 32.21
176 AMEX ACVF Tue, Jul 13, 2021 32.39 32.39 32.19 32.21
175 AMEX ACVF Mon, Jul 12, 2021 32.27 32.33 32.27 32.33
174 AMEX ACVF Fri, Jul 9, 2021 32.16 32.26 32.16 32.26
173 AMEX ACVF Thu, Jul 8, 2021 31.57 31.85 31.57 31.85
172 AMEX ACVF Wed, Jul 7, 2021 32.20 32.20 32.10 32.19
171 AMEX ACVF Tue, Jul 6, 2021 32.50 32.50 31.95 32.12
170 AMEX ACVF Fri, Jul 2, 2021 32.25 32.28 32.13 32.28
169 AMEX ACVF Thu, Jul 1, 2021 32.10 32.10 32.07 32.08
168 AMEX ACVF Wed, Jun 30, 2021 32.21 32.21 31.89 31.95
167 AMEX ACVF Tue, Jun 29, 2021 32.09 32.09 31.87 31.90
166 AMEX ACVF Mon, Jun 28, 2021 32.03 32.03 31.86 31.88
165 AMEX ACVF Fri, Jun 25, 2021 31.90 31.91 31.81 31.90
164 AMEX ACVF Thu, Jun 24, 2021 31.63 31.70 31.63 31.70
163 AMEX ACVF Wed, Jun 23, 2021 31.48 31.54 31.48 31.48
162 AMEX ACVF Tue, Jun 22, 2021 31.60 31.63 31.49 31.61
161 AMEX ACVF Mon, Jun 21, 2021 31.16 31.65 31.16 31.47
160 AMEX ACVF Fri, Jun 18, 2021 31.31 31.31 31.00 31.17
159 AMEX ACVF Thu, Jun 17, 2021 31.45 31.65 31.26 31.46
158 AMEX ACVF Wed, Jun 16, 2021 31.64 31.64 31.35 31.45
157 AMEX ACVF Tue, Jun 15, 2021 31.74 31.74 31.59 31.65
156 AMEX ACVF Mon, Jun 14, 2021 31.66 31.67 31.61 31.67
155 AMEX ACVF Fri, Jun 11, 2021 31.66 31.66 31.61 31.66
154 AMEX ACVF Thu, Jun 10, 2021 31.59 31.68 31.58 31.66
153 AMEX ACVF Wed, Jun 9, 2021 31.50 31.54 31.50 31.51
152 AMEX ACVF Tue, Jun 8, 2021 31.87 31.87 31.40 31.55
151 AMEX ACVF Mon, Jun 7, 2021 31.48 31.57 31.48 31.57
150 AMEX ACVF Fri, Jun 4, 2021 31.35 31.58 31.35 31.55
149 AMEX ACVF Thu, Jun 3, 2021 31.19 31.36 31.12 31.35
148 AMEX ACVF Wed, Jun 2, 2021 31.40 31.40 31.32 31.33
147 AMEX ACVF Tue, Jun 1, 2021 31.65 31.65 31.29 31.32
146 AMEX ACVF Fri, May 28, 2021 31.40 31.46 31.36 31.36
145 AMEX ACVF Thu, May 27, 2021 31.35 31.57 31.29 31.29
144 AMEX ACVF Wed, May 26, 2021 31.18 31.30 31.18 31.23
143 AMEX ACVF Tue, May 25, 2021 31.51 31.51 31.18 31.18
142 AMEX ACVF Mon, May 24, 2021 31.40 31.40 31.23 31.30
141 AMEX ACVF Fri, May 21, 2021 31.20 31.20 31.01 31.01
140 AMEX ACVF Thu, May 20, 2021 30.95 31.09 30.81 30.94
139 AMEX ACVF Wed, May 19, 2021 30.34 30.67 30.26 30.67
138 AMEX ACVF Tue, May 18, 2021 30.81 30.96 30.77 30.78
137 AMEX ACVF Mon, May 17, 2021 31.07 31.07 30.63 30.99
136 AMEX ACVF Fri, May 14, 2021 30.95 31.15 30.86 31.10
135 AMEX ACVF Thu, May 13, 2021 30.71 30.71 30.48 30.65
134 AMEX ACVF Wed, May 12, 2021 30.62 30.62 30.26 30.29
133 AMEX ACVF Tue, May 11, 2021 30.72 30.95 30.72 30.90
132 AMEX ACVF Mon, May 10, 2021 31.84 31.84 31.19 31.19
131 AMEX ACVF Fri, May 7, 2021 31.51 31.51 31.37 31.43
130 AMEX ACVF Thu, May 6, 2021 30.84 31.13 30.82 31.13
129 AMEX ACVF Wed, May 5, 2021 31.05 31.06 30.96 30.91
128 AMEX ACVF Tue, May 4, 2021 31.02 31.02 30.73 30.86
127 AMEX ACVF Mon, May 3, 2021 31.57 31.57 31.02 31.03
126 AMEX ACVF Fri, Apr 30, 2021 30.88 31.18 30.88 30.93
125 AMEX ACVF Thu, Apr 29, 2021 31.22 31.36 30.95 31.16
124 AMEX ACVF Wed, Apr 28, 2021 31.00 31.10 31.00 31.04
123 AMEX ACVF Tue, Apr 27, 2021 31.05 31.11 31.00 31.11
122 AMEX ACVF Mon, Apr 26, 2021 31.22 31.22 31.05 31.07
121 AMEX ACVF Fri, Apr 23, 2021 30.93 31.15 30.93 31.07
120 AMEX ACVF Thu, Apr 22, 2021 31.00 31.03 30.76 30.76
119 AMEX ACVF Wed, Apr 21, 2021 30.74 30.99 30.70 30.99
118 AMEX ACVF Tue, Apr 20, 2021 30.79 30.79 30.59 30.70
117 AMEX ACVF Mon, Apr 19, 2021 31.14 31.14 30.86 30.90
116 AMEX ACVF Fri, Apr 16, 2021 31.21 31.27 31.04 31.13
115 AMEX ACVF Thu, Apr 15, 2021 31.30 31.30 30.92 31.00
114 AMEX ACVF Wed, Apr 14, 2021 31.06 31.06 30.69 30.92
113 AMEX ACVF Tue, Apr 13, 2021 30.73 30.79 30.63 30.73
112 AMEX ACVF Mon, Apr 12, 2021 30.90 30.90 30.51 30.67
111 AMEX ACVF Fri, Apr 9, 2021 30.40 30.56 30.40 30.56
110 AMEX ACVF Thu, Apr 8, 2021 30.41 30.41 30.29 30.36
109 AMEX ACVF Wed, Apr 7, 2021 30.39 30.39 30.18 30.22
108 AMEX ACVF Tue, Apr 6, 2021 30.38 30.38 30.17 30.23
107 AMEX ACVF Mon, Apr 5, 2021 30.51 30.51 30.00 30.33
106 AMEX ACVF Thu, Apr 1, 2021 29.90 29.94 29.78 29.94
105 AMEX ACVF Wed, Mar 31, 2021 29.66 29.67 29.66 29.67
104 AMEX ACVF Tue, Mar 30, 2021 29.53 29.59 29.47 29.47
103 AMEX ACVF Mon, Mar 29, 2021 29.68 29.68 29.46 29.62
102 AMEX ACVF Fri, Mar 26, 2021 29.32 29.64 29.29 29.64
101 AMEX ACVF Thu, Mar 25, 2021 28.50 29.14 28.50 29.14
100 AMEX ACVF Wed, Mar 24, 2021 29.30 29.30 29.03 28.97
99 AMEX ACVF Tue, Mar 23, 2021 29.42 29.42 29.15 29.15
98 AMEX ACVF Mon, Mar 22, 2021 30.00 30.00 29.32 29.41
97 AMEX ACVF Fri, Mar 19, 2021 29.23 29.23 29.22 29.22
96 AMEX ACVF Thu, Mar 18, 2021 29.47 29.55 29.23 29.23
95 AMEX ACVF Wed, Mar 17, 2021 29.39 29.58 29.39 29.58
94 AMEX ACVF Tue, Mar 16, 2021 29.67 29.68 29.56 29.56
93 AMEX ACVF Mon, Mar 15, 2021 29.45 29.61 29.39 29.61
92 AMEX ACVF Fri, Mar 12, 2021 29.37 29.47 29.33 29.47
91 AMEX ACVF Thu, Mar 11, 2021 29.19 29.39 29.19 29.39
90 AMEX ACVF Wed, Mar 10, 2021 29.13 29.15 29.07 29.08
89 AMEX ACVF Tue, Mar 9, 2021 28.85 29.06 28.85 28.90
88 AMEX ACVF Mon, Mar 8, 2021 28.65 28.91 28.50 28.50
87 AMEX ACVF Fri, Mar 5, 2021 28.46 28.57 27.86 28.57
86 AMEX ACVF Thu, Mar 4, 2021 28.58 28.58 27.89 27.98
85 AMEX ACVF Wed, Mar 3, 2021 28.91 28.91 28.51 28.51
84 AMEX ACVF Tue, Mar 2, 2021 28.96 28.96 28.89 28.89
83 AMEX ACVF Mon, Mar 1, 2021 28.69 29.11 28.69 29.01
82 AMEX ACVF Fri, Feb 26, 2021 28.39 28.69 28.39 28.46
81 AMEX ACVF Thu, Feb 25, 2021 29.20 29.20 28.45 28.54
80 AMEX ACVF Wed, Feb 24, 2021 28.82 29.23 28.82 29.21
79 AMEX ACVF Tue, Feb 23, 2021 28.76 28.89 28.53 28.82
78 AMEX ACVF Mon, Feb 22, 2021 29.04 29.04 28.83 28.83
77 AMEX ACVF Fri, Feb 19, 2021 29.05 29.20 29.00 29.00
76 AMEX ACVF Thu, Feb 18, 2021 28.88 29.04 28.88 29.04
75 AMEX ACVF Wed, Feb 17, 2021 29.11 29.15 28.99 29.15
74 AMEX ACVF Tue, Feb 16, 2021 29.78 29.78 29.16 29.17
73 AMEX ACVF Fri, Feb 12, 2021 29.07 29.17 29.07 29.17
72 AMEX ACVF Thu, Feb 11, 2021 29.06 29.06 28.91 29.00
71 AMEX ACVF Wed, Feb 10, 2021 29.00 29.01 28.89 28.90
70 AMEX ACVF Tue, Feb 9, 2021 28.97 28.99 28.89 28.93
69 AMEX ACVF Mon, Feb 8, 2021 28.95 28.95 28.82 28.91
68 AMEX ACVF Fri, Feb 5, 2021 28.85 28.85 28.50 28.66
67 AMEX ACVF Thu, Feb 4, 2021 28.52 28.54 28.46 28.53
66 AMEX ACVF Wed, Feb 3, 2021 28.30 28.31 28.22 28.29
65 AMEX ACVF Tue, Feb 2, 2021 28.00 28.30 28.00 28.27
64 AMEX ACVF Mon, Feb 1, 2021 27.81 27.94 27.65 27.89
63 AMEX ACVF Fri, Jan 29, 2021 27.97 27.97 27.36 27.55
62 AMEX ACVF Thu, Jan 28, 2021 27.91 28.10 27.91 28.01
61 AMEX ACVF Wed, Jan 27, 2021 28.00 28.03 27.58 27.70
60 AMEX ACVF Tue, Jan 26, 2021 28.44 28.50 28.36 28.40
59 AMEX ACVF Mon, Jan 25, 2021 28.52 28.52 28.13 28.43
58 AMEX ACVF Fri, Jan 22, 2021 28.43 28.45 28.35 28.42
57 AMEX ACVF Thu, Jan 21, 2021 28.73 28.73 28.43 28.52
56 AMEX ACVF Wed, Jan 20, 2021 28.34 28.54 28.32 28.51
55 AMEX ACVF Tue, Jan 19, 2021 28.15 28.15 27.95 28.09
54 AMEX ACVF Fri, Jan 15, 2021 30.00 30.00 27.69 27.90
53 AMEX ACVF Thu, Jan 14, 2021 28.20 28.35 28.01 28.02
52 AMEX ACVF Wed, Jan 13, 2021 28.15 28.15 28.08 28.15
51 AMEX ACVF Tue, Jan 12, 2021 28.05 28.36 28.00 28.09
50 AMEX ACVF Mon, Jan 11, 2021 28.49 28.49 28.01 28.07
49 AMEX ACVF Fri, Jan 8, 2021 28.36 28.36 28.02 28.22
48 AMEX ACVF Thu, Jan 7, 2021 27.90 28.14 27.90 28.14
47 AMEX ACVF Wed, Jan 6, 2021 27.67 27.88 27.67 27.71
46 AMEX ACVF Tue, Jan 5, 2021 27.43 27.62 27.42 27.56
45 AMEX ACVF Mon, Jan 4, 2021 28.06 28.06 27.20 27.35
44 AMEX ACVF Thu, Dec 31, 2020 27.70 27.83 27.60 27.83
43 AMEX ACVF Wed, Dec 30, 2020 28.00 28.00 27.70 27.70
42 AMEX ACVF Tue, Dec 29, 2020 28.03 28.03 27.69 27.63
41 AMEX ACVF Mon, Dec 28, 2020 28.08 28.08 27.77 27.82
40 AMEX ACVF Thu, Dec 24, 2020 27.47 27.49 27.47 27.48
39 AMEX ACVF Wed, Dec 23, 2020 27.50 27.60 27.46 27.46
38 AMEX ACVF Tue, Dec 22, 2020 27.57 27.57 27.35 27.39
37 AMEX ACVF Mon, Dec 21, 2020 27.30 27.45 27.02 27.45
36 AMEX ACVF Fri, Dec 18, 2020 27.60 27.60 27.48 27.52
35 AMEX ACVF Thu, Dec 17, 2020 27.77 27.77 27.53 27.61
34 AMEX ACVF Wed, Dec 16, 2020 27.43 27.46 27.43 27.46
33 AMEX ACVF Tue, Dec 15, 2020 27.15 27.40 27.15 27.35
32 AMEX ACVF Mon, Dec 14, 2020 27.43 27.43 27.10 27.10
31 AMEX ACVF Fri, Dec 11, 2020 27.00 27.11 27.00 27.11
30 AMEX ACVF Thu, Dec 10, 2020 27.25 27.25 27.17 27.17
29 AMEX ACVF Wed, Dec 9, 2020 27.50 27.50 27.27 27.27
28 AMEX ACVF Tue, Dec 8, 2020 27.30 27.46 27.30 27.46
27 AMEX ACVF Mon, Dec 7, 2020 27.42 27.42 27.36 27.36
26 AMEX ACVF Fri, Dec 4, 2020 27.50 27.50 27.40 27.43
25 AMEX ACVF Thu, Dec 3, 2020 27.27 27.27 27.13 27.13
24 AMEX ACVF Wed, Dec 2, 2020 27.14 27.18 27.14 27.18
23 AMEX ACVF Tue, Dec 1, 2020 27.11 27.15 27.07 27.15
22 AMEX ACVF Mon, Nov 30, 2020 26.93 26.93 26.75 26.81
21 AMEX ACVF Fri, Nov 27, 2020 27.04 27.04 26.93 26.93
20 AMEX ACVF Wed, Nov 25, 2020 26.87 26.89 26.85 26.86
19 AMEX ACVF Tue, Nov 24, 2020 26.63 26.92 26.63 26.89
18 AMEX ACVF Mon, Nov 23, 2020 26.53 26.53 26.38 26.46
17 AMEX ACVF Fri, Nov 20, 2020 26.56 26.56 26.35 26.35
16 AMEX ACVF Thu, Nov 19, 2020 26.35 26.49 26.32 26.48
15 AMEX ACVF Wed, Nov 18, 2020 26.79 26.79 26.44 26.44
14 AMEX ACVF Tue, Nov 17, 2020 26.93 26.93 26.63 26.75
13 AMEX ACVF Mon, Nov 16, 2020 26.88 26.88 26.75 26.81
12 AMEX ACVF Fri, Nov 13, 2020 26.47 26.57 26.40 26.57
11 AMEX ACVF Thu, Nov 12, 2020 27.48 27.48 26.10 26.23
10 AMEX ACVF Wed, Nov 11, 2020 26.51 26.51 26.46 26.46
9 AMEX ACVF Tue, Nov 10, 2020 26.26 26.26 26.25 26.25
8 AMEX ACVF Mon, Nov 9, 2020 26.80 26.80 26.32 26.32
7 AMEX ACVF Fri, Nov 6, 2020 25.99 26.04 25.99 26.00
6 AMEX ACVF Thu, Nov 5, 2020 26.10 26.10 25.96 26.00
5 AMEX ACVF Wed, Nov 4, 2020 25.77 25.77 25.50 25.51
4 AMEX ACVF Tue, Nov 3, 2020 24.99 24.99 24.88 24.99
3 AMEX ACVF Mon, Nov 2, 2020 24.45 24.51 24.43 24.48
2 AMEX ACVF Fri, Oct 30, 2020 24.04 24.43 24.04 24.43
1 AMEX ACVF Thu, Oct 29, 2020 24.27 24.51 24.27 24.51
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024