American Conservative Values ETF (ACVF)

ACVF
🏛️ 美国 →
48.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.97 48.97 48.75 48.95 0.0M
2025-09-25 48.63 49.02 48.58 48.64 0.0M
2025-09-24 49.15 49.15 48.87 48.91 0.0M
2025-09-23 49.26 49.48 49.10 49.18 0.0M
2025-09-22 49.13 49.44 49.09 49.42 0.0M
2025-09-19 49.28 49.28 49.05 49.23 0.0M
2025-09-18 49.07 49.18 49.06 49.15 0.0M
2025-09-17 48.92 49.05 48.85 48.87 0.0M
2025-09-16 49.16 49.16 48.84 48.88 0.0M
2025-09-15 48.98 49.02 48.92 48.99 0.0M
2025-09-12 49.22 49.22 48.93 48.93 0.0M
2025-09-11 49.03 49.26 49.01 49.20 0.0M
2025-09-10 48.74 48.83 48.74 48.83 0.0M
2025-09-09 48.42 48.45 48.35 48.45 0.0M
2025-09-08 48.22 48.46 48.22 48.46 0.0M
2025-09-05 48.59 48.70 48.08 48.23 0.0M
2025-09-04 48.26 48.37 48.14 48.37 0.0M
2025-09-03 48.23 48.23 47.89 48.04 0.0M
2025-09-02 47.98 48.16 47.82 48.16 0.0M
2025-08-29 48.67 48.67 48.31 48.40 0.0M
2025-08-28 48.54 48.74 48.48 48.73 0.0M
2025-08-27 48.45 48.62 48.45 48.61 0.0M
2025-08-26 48.19 48.47 48.19 48.47 0.0M
2025-08-25 48.53 48.55 48.32 48.33 0.0M
2025-08-22 48.15 48.70 48.15 48.55 0.0M
2025-08-21 48.09 48.09 47.41 48.00 0.0M
2025-08-20 48.11 48.21 47.91 48.17 0.0M
2025-08-19 48.19 48.42 48.05 48.10 0.0M
2025-08-18 48.22 48.30 48.22 48.28 0.0M
2025-08-15 48.31 48.31 48.20 48.23 0.0M
2025-08-14 48.28 48.37 48.25 48.37 0.0M
2025-08-13 48.38 48.46 48.30 48.45 0.0M
2025-08-12 47.90 48.25 47.87 48.25 0.0M
2025-08-11 47.95 47.95 47.76 47.78 0.0M
2025-08-08 47.79 47.91 47.79 47.86 0.0M
2025-08-07 48.13 48.13 47.61 47.62 0.0M
2025-08-06 47.65 47.84 47.60 47.84 0.0M
2025-08-05 47.92 47.92 47.49 47.59 0.0M
2025-08-04 47.46 47.87 47.46 47.87 0.0M
2025-08-01 47.45 47.45 47.03 47.19 0.0M
2025-07-31 48.27 48.27 47.67 47.67 0.0M
2025-07-30 48.32 48.32 48.02 48.07 0.0M
2025-07-29 48.35 48.37 48.10 48.17 0.0M
2025-07-28 48.35 48.35 48.17 48.25 0.0M
2025-07-25 48.08 48.34 48.08 48.31 0.0M
2025-07-24 48.28 48.28 48.18 48.18 0.0M
2025-07-23 47.76 48.07 47.76 48.07 0.0M
2025-07-22 47.72 47.76 47.53 47.75 0.0M
2025-07-21 48.04 48.04 47.66 47.66 0.0M
2025-07-18 47.97 47.97 47.60 47.63 0.0M
2025-07-17 47.53 47.79 47.53 47.76 0.0M
2025-07-16 47.42 47.47 47.00 47.47 0.0M
2025-07-15 47.55 47.55 47.28 47.28 0.0M
2025-07-14 47.41 47.52 47.41 47.50 0.0M
2025-07-11 47.36 47.62 47.36 47.44 0.0M
2025-07-10 47.71 47.83 47.65 47.68 0.0M
2025-07-09 47.60 47.62 47.40 47.62 0.0M
2025-07-08 47.53 47.56 47.44 47.47 0.0M
2025-07-07 47.67 47.67 47.29 47.41 0.0M
2025-07-03 47.36 47.78 47.36 47.71 0.0M
2025-07-02 47.25 47.31 47.07 47.31 0.0M
2025-07-01 47.12 47.28 46.99 47.20 0.0M
2025-06-30 47.00 47.16 46.95 47.16 0.0M
2025-06-27 46.66 47.01 46.66 46.83 0.0M
2025-06-26 46.49 46.70 46.44 46.66 0.0M
2025-06-25 46.62 46.62 46.26 46.31 0.0M
2025-06-24 46.20 46.53 46.20 46.53 0.0M
2025-06-23 45.46 45.95 45.46 45.95 0.0M
2025-06-20 45.85 45.85 45.40 45.47 0.0M
2025-06-18 45.56 45.72 45.54 45.54 0.0M
2025-06-17 45.81 45.85 45.48 45.56 0.0M
2025-06-16 45.95 46.14 45.92 45.93 0.0M
2025-06-13 45.70 45.75 45.57 45.57 0.0M
2025-06-12 46.04 46.17 46.04 46.12 0.0M
2025-06-11 46.03 46.07 45.80 45.93 0.0M
2025-06-10 45.93 45.97 45.75 45.97 0.0M
2025-06-09 45.97 45.97 45.68 45.80 0.0M
2025-06-06 45.87 45.90 45.62 45.78 0.0M
2025-06-05 45.74 45.75 45.43 45.43 0.0M
2025-06-04 45.71 45.71 45.56 45.56 0.0M
2025-06-03 45.38 45.61 45.24 45.61 0.0M
2025-06-02 44.90 45.27 44.89 45.22 0.0M
2025-05-30 45.15 45.18 44.77 45.13 0.0M
2025-05-29 45.34 45.60 45.00 45.06 0.0M
2025-05-28 45.18 45.30 44.95 44.95 0.0M
2025-05-27 44.99 45.25 44.94 45.24 0.0M
2025-05-23 44.32 44.62 44.32 44.51 0.0M
2025-05-22 44.65 44.91 44.58 44.67 0.0M
2025-05-21 45.36 45.37 44.81 44.81 0.0M
2025-05-20 45.61 45.61 45.35 45.52 0.0M
2025-05-19 45.26 45.69 45.26 45.69 0.0M
2025-05-16 45.37 45.61 45.32 45.61 0.0M
2025-05-15 44.85 45.25 44.85 45.25 0.0M
2025-05-14 44.90 44.93 44.78 44.88 0.0M
2025-05-13 44.66 45.06 44.66 44.95 0.0M
2025-05-12 44.53 44.65 44.34 44.63 0.0M
2025-05-09 43.76 43.76 43.48 43.57 0.0M
2025-05-08 43.70 43.96 43.52 43.65 0.0M
2025-05-07 43.19 43.38 43.14 43.38 0.0M
2025-05-06 43.07 43.36 43.07 43.08 0.0M
2025-05-05 43.43 43.71 43.39 43.46 0.0M
2025-05-02 43.38 43.71 43.38 43.59 0.0M
2025-05-01 43.09 43.24 42.84 42.84 0.0M
2025-04-30 42.01 42.76 42.01 42.76 0.0M
2025-04-29 42.15 42.60 42.15 42.57 0.0M
2025-04-28 42.37 42.37 41.75 42.25 0.0M
2025-04-25 42.07 42.21 41.77 42.21 0.0M
2025-04-24 41.32 42.03 41.32 41.99 0.0M
2025-04-23 41.66 41.90 41.04 41.22 0.0M
2025-04-22 40.25 40.76 40.14 40.68 0.0M
2025-04-21 40.49 40.49 39.38 39.75 0.0M
2025-04-17 40.72 41.03 40.70 40.70 0.0M
2025-04-16 41.16 41.16 40.18 40.51 0.0M
2025-04-15 41.52 41.70 41.35 41.41 0.0M
2025-04-14 41.47 41.66 41.14 41.42 0.0M
2025-04-11 40.49 41.02 40.04 40.95 0.0M
2025-04-10 40.95 40.95 39.34 40.33 0.0M
2025-04-09 38.22 41.65 38.01 41.60 0.0M
2025-04-08 40.22 40.22 37.85 38.25 0.0M
2025-04-07 37.97 40.03 37.49 38.80 0.0M
2025-04-04 40.70 40.70 38.99 39.00 0.1M
2025-04-03 41.96 42.17 41.51 41.51 0.0M
2025-04-02 42.41 43.31 42.41 43.24 0.0M
2025-04-01 42.69 42.96 42.41 42.92 0.0M
2025-03-31 42.16 42.90 41.93 42.82 0.0M
2025-03-28 43.10 43.10 42.45 42.52 0.0M
2025-03-27 43.17 43.41 43.06 43.16 0.0M
2025-03-26 43.59 43.65 43.18 43.29 0.0M
2025-03-25 43.71 43.84 43.64 43.71 0.0M
2025-03-24 43.51 43.79 43.41 43.79 0.0M
2025-03-21 42.99 43.10 42.84 43.08 0.0M
2025-03-20 43.05 43.48 43.05 43.22 0.0M
2025-03-19 42.98 43.38 42.98 43.31 0.0M
2025-03-18 43.14 43.14 42.77 42.87 0.0M
2025-03-17 42.82 43.31 42.82 43.31 0.0M
2025-03-14 42.31 42.88 42.31 42.88 0.0M
2025-03-13 42.31 42.36 41.93 42.01 0.0M
2025-03-12 42.59 42.73 42.29 42.43 0.0M
2025-03-11 42.68 42.75 42.12 42.33 0.0M
2025-03-10 43.09 43.09 42.51 42.69 0.0M
2025-03-07 43.27 43.71 43.00 43.71 0.0M
2025-03-06 43.68 43.94 43.35 43.48 0.0M
2025-03-05 43.75 44.25 43.75 44.22 0.0M
2025-03-04 44.03 44.12 43.50 43.72 0.0M
2025-03-03 45.10 45.10 44.17 44.25 0.0M
2025-02-28 44.43 44.97 44.30 44.97 0.0M
2025-02-27 45.08 45.24 44.36 44.36 0.0M
2025-02-26 45.16 45.34 44.89 44.97 0.0M
2025-02-25 45.04 45.04 44.64 44.89 0.0M
2025-02-24 45.29 45.31 44.99 44.99 0.0M
2025-02-21 46.04 46.04 45.15 45.16 0.0M
2025-02-20 45.87 45.93 45.71 45.93 0.0M
2025-02-19 45.85 46.07 45.85 46.06 0.0M
2025-02-18 45.68 45.88 45.68 45.88 0.0M
2025-02-14 45.79 45.81 45.65 45.70 0.0M
2025-02-13 45.43 45.76 45.43 45.76 0.0M
2025-02-12 45.14 45.31 45.14 45.25 0.0M
2025-02-11 45.25 45.48 45.25 45.45 0.0M
2025-02-10 45.42 45.55 45.42 45.55 0.0M
2025-02-07 45.46 45.64 45.17 45.17 0.0M
2025-02-06 45.37 45.44 45.26 45.41 0.0M
2025-02-05 44.88 45.20 44.88 45.20 0.0M
2025-02-04 44.61 44.77 44.55 44.73 0.0M
2025-02-03 44.21 44.73 44.04 44.57 0.0M
2025-01-31 45.13 45.43 44.80 44.84 0.0M
2025-01-30 44.83 45.16 44.83 45.13 0.0M
2025-01-29 45.03 45.07 44.65 44.77 0.0M
2025-01-28 44.91 45.08 44.68 45.02 0.0M
2025-01-27 44.75 44.89 44.63 44.75 0.0M
2025-01-24 45.87 45.92 45.62 45.72 0.0M
2025-01-23 45.65 45.91 45.48 45.91 0.0M
2025-01-22 45.83 45.87 45.61 45.76 0.0M
2025-01-21 45.26 45.46 45.21 45.44 0.0M
2025-01-17 44.99 45.09 44.89 44.98 0.0M
2025-01-16 44.60 44.65 44.41 44.56 0.0M
2025-01-15 44.30 44.48 44.16 44.40 0.0M
2025-01-14 43.78 43.83 43.40 43.71 0.0M
2025-01-13 43.09 43.53 43.09 43.53 0.0M
2025-01-10 43.88 43.88 43.32 43.41 0.0M
2025-01-08 44.04 44.14 43.84 44.11 0.0M
2025-01-07 44.61 44.61 43.94 43.95 0.0M
2025-01-06 44.52 44.80 44.40 44.40 0.0M
2025-01-03 43.84 44.39 43.84 44.29 0.0M
2025-01-02 43.97 44.00 43.46 43.77 0.0M