Skip to main content

Corevalues Alpha Greater China Growth ETF (NY: CGRO )

21.03 -0.06 (-0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 21.04 21.09 21.04 21.09 238 +0.19(+0.90%)
Jun 14, 2024 20.90 20.90 20.90 20.90 0 -0.13(-0.60%)
Jun 13, 2024 21.03 21.03 21.03 21.03 20 +0.05(+0.22%)
Jun 12, 2024 20.98 20.98 20.98 20.98 10 +0.22(+1.04%)
Jun 11, 2024 20.77 20.77 20.77 20.77 0 -0.05(-0.25%)
Jun 10, 2024 20.82 20.82 20.82 20.82 0 +0.14(+0.67%)
Jun 07, 2024 20.68 20.68 20.68 20.68 0 -0.47(-2.20%)
Jun 06, 2024 21.15 21.15 21.15 21.15 0 -0.02(-0.07%)
Jun 05, 2024 21.16 21.16 21.16 21.16 5 +0.06(+0.28%)
Jun 04, 2024 21.10 21.10 21.10 21.10 0 +0.02(+0.09%)
Jun 03, 2024 21.08 21.08 21.08 21.08 0 +0.13(+0.62%)
May 31, 2024 20.95 20.95 20.95 20.95 100 -0.29(-1.35%)
May 30, 2024 21.24 21.24 21.24 21.24 0 +0.16(+0.77%)
May 29, 2024 21.08 21.08 21.08 21.08 39 -0.15(-0.71%)
May 28, 2024 21.29 21.29 21.16 21.23 212 -0.07(-0.32%)
May 24, 2024 21.29 21.29 21.29 21.29 100 -0.01(-0.07%)
May 23, 2024 21.31 21.31 21.31 21.31 0 -0.15(-0.71%)
May 22, 2024 21.58 21.58 21.43 21.46 513 -0.26(-1.19%)
May 21, 2024 21.72 21.72 21.72 21.72 14 -0.29(-1.34%)
May 20, 2024 22.02 22.02 22.02 22.02 3 -0.21(-0.95%)
May 17, 2024 22.36 22.36 22.23 22.23 983 +0.01(+0.03%)
May 16, 2024 22.22 22.22 22.22 22.22 124 +0.23(+1.03%)
May 15, 2024 21.99 21.99 21.99 21.99 10 +0.19(+0.88%)
May 14, 2024 21.80 21.80 21.80 21.80 3 -0.01(-0.07%)
May 13, 2024 21.69 21.81 21.69 21.81 117 +0.29(+1.33%)
May 10, 2024 21.63 21.63 21.53 21.53 207 -0.10(-0.47%)
May 09, 2024 21.63 21.63 21.63 21.63 69 +0.29(+1.35%)
May 08, 2024 21.34 21.34 21.34 21.34 1 -0.06(-0.26%)
May 07, 2024 21.40 21.40 21.40 21.40 77 -0.27(-1.23%)
May 06, 2024 21.66 21.66 21.66 21.66 20 +0.06(+0.29%)
May 03, 2024 21.60 21.60 21.60 21.60 100 +0.18(+0.84%)
May 02, 2024 21.42 21.42 21.42 21.42 5 +1.07(+5.25%)
May 01, 2024 20.35 20.35 20.35 20.35 0 +0.03(+0.16%)
Apr 30, 2024 20.32 20.32 20.32 20.32 0 -0.37(-1.79%)
Apr 29, 2024 20.69 20.69 20.69 20.69 1 +0.15(+0.74%)
Apr 26, 2024 20.54 20.54 20.54 20.54 100 +0.41(+2.03%)
Apr 25, 2024 19.92 20.13 19.92 20.13 804 -0.03(-0.14%)
Apr 24, 2024 20.16 20.16 20.16 20.16 0 +0.22(+1.12%)
Apr 23, 2024 19.93 19.93 19.93 19.93 0 +0.22(+1.14%)
Apr 22, 2024 19.71 19.71 19.71 19.71 2 +0.37(+1.94%)
Apr 19, 2024 19.34 19.34 19.34 19.34 132 -0.30(-1.54%)
Apr 18, 2024 19.64 19.64 19.64 19.64 16 +0.08(+0.41%)
Apr 17, 2024 19.56 19.56 19.56 19.56 0 -0.01(-0.07%)
Apr 16, 2024 19.57 19.57 19.57 19.57 0 -0.14(-0.72%)
Apr 15, 2024 20.09 20.09 19.71 19.71 422 -0.09(-0.45%)
Apr 12, 2024 19.80 19.80 19.80 19.80 100 -0.46(-2.27%)
Apr 11, 2024 20.26 20.26 20.26 20.26 108 +0.20(+1.00%)
Apr 10, 2024 20.06 20.06 20.06 20.06 100 -0.14(-0.71%)
Apr 09, 2024 20.20 20.20 20.20 20.20 54 +0.18(+0.92%)
Apr 08, 2024 20.02 20.02 20.02 20.02 2 -0.01(-0.07%)
Apr 05, 2024 20.03 20.03 20.03 20.03 0 +0.04(+0.19%)
Apr 04, 2024 20.00 20.00 20.00 20.00 0 -0.13(-0.64%)
Apr 03, 2024 20.13 20.13 20.13 20.13 52 -0.10(-0.48%)
Apr 02, 2024 20.13 20.22 20.13 20.22 701 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.