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

20.13 ↑0.42 (2.13%)

As of March 22, 2024, 11:04am EST.

Historical Data

In the past 30 trading days, CGRO is up 0.01% a day on average. There have been 26 days where CoreValues Alpha Greater China Growth ETF closed green and 4 days where CGRO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	19.92	20.13	↑$0.21 (1.05%)	19.92	20.13	804
2024-04-22	19.71	19.71	↑$0.00 (0.00%)	19.71	19.71	2
2024-04-19	19.34	19.34	↑$0.00 (0.00%)	19.34	19.34	132
2024-04-18	19.64	19.64	↑$0.00 (0.00%)	19.64	19.64	16
2024-04-15	20.09	19.71	↓$0.38 (-1.88%)	19.71	20.09	422
2024-04-12	19.80	19.80	↑$0.00 (0.00%)	19.80	19.80	100
2024-04-11	20.26	20.26	↑$0.00 (0.00%)	20.26	20.26	108
2024-04-10	20.06	20.06	↑$0.00 (0.00%)	20.06	20.06	100
2024-04-09	20.20	20.20	↑$0.00 (0.00%)	20.20	20.20	54
2024-04-08	20.02	20.02	↑$0.00 (0.00%)	20.02	20.02	2
2024-04-03	20.13	20.13	↑$0.00 (0.00%)	20.13	20.13	52
2024-04-02	20.13	20.22	↑$0.09 (0.46%)	20.13	20.22	701
2024-04-01	20.28	20.21	↓$0.07 (-0.35%)	20.16	20.28	3.93K
2024-03-28	19.80	19.80	↑$0.00 (0.00%)	19.80	19.80	202
2024-03-27	19.62	19.62	↑$0.00 (0.00%)	19.62	19.62	2
2024-03-26	19.80	19.80	↑$0.00 (0.00%)	19.80	19.80	2
2024-03-25	19.82	19.82	↑$0.00 (0.00%)	19.82	19.82	103
2024-03-22	19.87	19.87	↑$0.00 (0.00%)	19.87	19.87	13
2024-03-21	19.92	19.92	↑$0.00 (0.00%)	19.92	19.92	100
2024-03-20	20.13	20.13	↑$0.00 (0.00%)	20.13	20.13	2
2024-03-11	19.53	19.53	↑$0.00 (0.00%)	19.53	19.53	100
2024-03-08	19.08	19.08	↑$0.00 (0.00%)	19.08	19.08	100
2024-03-07	19.18	19.18	↑$0.00 (0.00%)	19.18	19.18	100
2024-02-28	19.26	19.25	↓$0.01 (-0.06%)	19.25	19.27	407
2024-02-27	19.82	19.82	↓$0.01 (-0.03%)	19.82	19.82	200
2024-02-23	19.62	19.62	↑$0.00 (0.00%)	19.62	19.62	293
2024-02-16	19.23	19.23	↑$0.00 (0.00%)	19.23	19.23	100
2024-02-15	19.06	19.07	↑$0.01 (0.05%)	19.06	19.07	280
2024-02-12	19.02	19.02	↑$0.00 (0.00%)	19.02	19.02	807
2024-02-09	18.62	18.81	↑$0.18 (0.99%)	18.62	18.81	200