CoreValues Alpha Greater China Growth ETF (CGRO) Historical Stock Data

27.87 ↑0.19 (0.67%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CGRO is down -0.07% a day on average. There have been 16 days where CoreValues Alpha Greater China Growth ETF closed green and 14 days where CGRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	27.88	27.87	↓$0.01 (-0.03%)	27.70	27.88	140.21K
2025-12-03	27.68	27.68	↑$0.00 (0.00%)	27.68	27.68	31
2025-12-02	27.83	27.81	↓$0.02 (-0.06%)	27.81	27.89	895
2025-12-01	27.91	27.99	↑$0.08 (0.30%)	27.90	27.99	462
2025-11-28	27.70	27.84	↑$0.14 (0.51%)	27.70	27.84	512
2025-11-26	27.62	27.61	↓$0.01 (-0.04%)	27.61	27.62	433
2025-11-25	27.79	27.66	↓$0.13 (-0.45%)	27.66	27.79	611
2025-11-24	27.72	27.72	↑$0.00 (0.00%)	27.72	27.72	162
2025-11-21	26.80	27.11	↑$0.31 (1.16%)	26.80	27.11	1.02K
2025-11-20	27.59	26.89	↓$0.70 (-2.54%)	26.89	27.59	1.18K
2025-11-19	27.60	27.60	↑$0.00 (0.00%)	27.60	27.60	63
2025-11-18	28.01	28.08	↑$0.07 (0.25%)	28.01	28.11	655
2025-11-17	28.35	28.35	↑$0.00 (0.00%)	28.35	28.35	104
2025-11-14	28.57	28.48	↓$0.09 (-0.32%)	28.44	28.59	2.77K
2025-11-13	28.86	29.02	↑$0.16 (0.56%)	28.84	29.02	174.09K
2025-11-12	29.21	29.17	↓$0.04 (-0.14%)	29.17	29.21	200
2025-11-11	29.40	29.32	↓$0.08 (-0.29%)	29.32	29.40	279
2025-11-10	29.27	29.46	↑$0.19 (0.65%)	29.27	29.46	296
2025-11-07	28.64	28.98	↑$0.34 (1.18%)	28.64	28.98	1.26K
2025-11-06	29.65	29.37	↓$0.28 (-0.93%)	29.26	29.65	0.94K
2025-11-05	29.52	29.33	↓$0.19 (-0.64%)	29.33	29.52	280
2025-11-04	29.13	28.99	↓$0.14 (-0.47%)	28.99	29.13	438
2025-11-03	29.90	29.77	↓$0.13 (-0.44%)	29.77	29.90	163
2025-10-31	29.92	29.92	↑$0.00 (0.00%)	29.92	29.92	306
2025-10-30	30.05	30.11	↑$0.06 (0.20%)	29.97	30.11	889
2025-10-29	30.98	30.78	↓$0.20 (-0.66%)	30.78	30.98	744
2025-10-28	30.65	30.71	↑$0.06 (0.20%)	30.65	30.71	206
2025-10-27	30.96	30.92	↓$0.04 (-0.13%)	30.88	30.96	1.76K
2025-10-24	30.39	30.39	↑$0.00 (0.00%)	30.39	30.39	192
2025-10-23	30.08	30.08	↑$0.00 (0.00%)	30.08	30.08	3