Two Roads Shared Trust (CGV) Historical Stock Data
13.43 ↑0.09 (0.70%)
As of May 8, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, CGV is up 0.06% a day on average. There have been 17 days where Two Roads Shared Trust closed green and 13 days where CGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.43 | 13.43 | ↑$0.00 (0.02%) | 13.42 | 13.45 | 6.81K |
| 2024-05-16 | 13.37 | 13.34 | ↓$0.03 (-0.19%) | 13.31 | 13.40 | 6.78K |
| 2024-05-15 | 13.29 | 13.41 | ↑$0.12 (0.90%) | 13.29 | 13.45 | 7.20K |
| 2024-05-14 | 13.22 | 13.24 | ↑$0.02 (0.15%) | 13.18 | 13.24 | 12.28K |
| 2024-05-13 | 13.19 | 13.18 | ↓$0.01 (-0.08%) | 13.18 | 13.20 | 2.43K |
| 2024-05-10 | 13.18 | 13.16 | ↓$0.02 (-0.17%) | 13.14 | 13.21 | 30.70K |
| 2024-05-09 | 13.18 | 13.21 | ↑$0.03 (0.23%) | 13.15 | 13.21 | 318.22K |
| 2024-05-08 | 13.07 | 13.13 | ↑$0.06 (0.46%) | 13.07 | 13.14 | 33.97K |
| 2024-05-07 | 13.14 | 13.11 | ↓$0.03 (-0.19%) | 13.11 | 13.14 | 3.64K |
| 2024-05-06 | 13.15 | 13.12 | ↓$0.03 (-0.23%) | 13.10 | 13.15 | 13.16K |
| 2024-05-03 | 12.99 | 13.04 | ↑$0.05 (0.39%) | 12.99 | 13.07 | 17.78K |
| 2024-05-02 | 12.83 | 12.96 | ↑$0.13 (1.01%) | 12.83 | 12.97 | 4.84K |
| 2024-05-01 | 12.71 | 12.76 | ↑$0.05 (0.39%) | 12.67 | 12.84 | 32.57K |
| 2024-04-30 | 12.88 | 12.75 | ↓$0.14 (-1.05%) | 12.75 | 12.88 | 23.86K |
| 2024-04-29 | 12.95 | 12.98 | ↑$0.03 (0.21%) | 12.95 | 12.98 | 12.38K |
| 2024-04-26 | 12.80 | 12.82 | ↑$0.03 (0.22%) | 12.80 | 12.85 | 4.81K |
| 2024-04-25 | 12.72 | 12.78 | ↑$0.06 (0.44%) | 12.72 | 12.78 | 13.34K |
| 2024-04-24 | 12.84 | 12.79 | ↓$0.05 (-0.38%) | 12.76 | 12.84 | 15.94K |
| 2024-04-23 | 12.79 | 12.86 | ↑$0.07 (0.57%) | 12.79 | 12.90 | 17.02K |
| 2024-04-22 | 12.77 | 12.75 | ↓$0.02 (-0.17%) | 12.70 | 12.78 | 2.67K |
| 2024-04-19 | 12.59 | 12.65 | ↑$0.06 (0.50%) | 12.58 | 12.70 | 38.23K |
| 2024-04-18 | 12.68 | 12.62 | ↓$0.06 (-0.47%) | 12.60 | 12.70 | 21.55K |
| 2024-04-17 | 12.60 | 12.64 | ↑$0.04 (0.32%) | 12.58 | 12.68 | 2.41K |
| 2024-04-16 | 12.65 | 12.66 | ↑$0.01 (0.06%) | 12.63 | 12.70 | 29.34K |
| 2024-04-15 | 12.84 | 12.76 | ↓$0.08 (-0.63%) | 12.73 | 12.84 | 6.30K |
| 2024-04-12 | 12.91 | 12.81 | ↓$0.10 (-0.77%) | 12.81 | 12.91 | 8.21K |
| 2024-04-11 | 13.02 | 13.04 | ↑$0.03 (0.21%) | 12.97 | 13.07 | 160.35K |
| 2024-04-10 | 13.01 | 12.94 | ↓$0.07 (-0.54%) | 12.94 | 13.01 | 6.18K |
| 2024-04-09 | 13.20 | 13.18 | ↓$0.01 (-0.11%) | 13.15 | 13.20 | 9.92K |
| 2024-04-08 | 13.12 | 13.20 | ↑$0.08 (0.61%) | 13.12 | 13.22 | 170.57K |
Create an account or log in to view more rows.
$CGV diversified
$CGV my hands are made out of diamonds
$CGV super bullish
$CGV Buy it up so it crashes harder in the next two trading days
$CGV just hold no panic
$CGV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CGV eyeing for a scalp
$CGV longer we hold
more pressure on the shorts
$CGV call the SEC
$CGV lmao wtf was that