City Different Investments Global Equity ETF (CDIG)
NASDAQ: CDIG · Real-Time Price · USD
24.90
+0.07 (0.27%)
Apr 1, 2026, 2:02 PM EDT - Market open
CDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | - | 0.75% | 263 |
| Mar 31, 2026 | 24.64 | 24.83 | 24.64 | 24.83 | 24.83 | 2.74% | 10,062 |
| Mar 30, 2026 | 24.40 | 24.40 | 24.17 | 24.17 | 24.17 | -1.65% | 1,459 |
| Mar 27, 2026 | 24.66 | 24.66 | 24.58 | 24.58 | 24.58 | -0.78% | 2,851 |
| Mar 26, 2026 | 24.98 | 24.98 | 24.72 | 24.77 | 24.77 | -0.92% | 10,201 |
| Mar 25, 2026 | 25.04 | 25.04 | 24.96 | 25.00 | 25.00 | 1.40% | 5,079 |
| Mar 24, 2026 | 24.57 | 24.77 | 24.57 | 24.66 | 24.66 | 0.81% | 4,656 |
| Mar 23, 2026 | 24.29 | 24.67 | 24.29 | 24.46 | 24.46 | 3.13% | 15,034 |
| Mar 20, 2026 | 24.29 | 24.29 | 23.69 | 23.71 | 23.71 | -3.30% | 4,873 |
| Mar 19, 2026 | 24.31 | 24.52 | 24.31 | 24.52 | 24.52 | -0.58% | 968 |
| Mar 18, 2026 | 24.92 | 24.96 | 24.67 | 24.67 | 24.67 | -1.53% | 18,672 |
| Mar 17, 2026 | 25.04 | 25.06 | 25.02 | 25.05 | 25.05 | 1.58% | 22,922 |
| Mar 16, 2026 | 24.85 | 24.89 | 24.66 | 24.66 | 24.66 | 0.60% | 2,284 |
| Mar 13, 2026 | 24.55 | 24.55 | 24.36 | 24.51 | 24.51 | -0.39% | 2,653 |
| Mar 12, 2026 | 24.89 | 24.89 | 24.61 | 24.61 | 24.61 | -2.24% | 6,249 |
| Mar 11, 2026 | 25.29 | 25.34 | 25.05 | 25.17 | 25.17 | -0.45% | 3,583 |
| Mar 10, 2026 | 25.47 | 25.62 | 25.29 | 25.29 | 25.29 | -0.62% | 3,437 |
| Mar 9, 2026 | 24.37 | 25.44 | 24.33 | 25.44 | 25.44 | 2.12% | 8,726 |
| Mar 6, 2026 | 25.00 | 25.10 | 24.89 | 24.92 | 24.92 | -1.49% | 5,301 |
| Mar 5, 2026 | 25.72 | 25.73 | 25.14 | 25.29 | 25.29 | -1.60% | 16,961 |
| Mar 4, 2026 | 25.64 | 25.93 | 25.64 | 25.71 | 25.70 | 0.42% | 4,908 |
| Mar 3, 2026 | 25.25 | 25.60 | 25.05 | 25.60 | 25.60 | -1.54% | 1,556 |
| Mar 2, 2026 | 25.89 | 26.09 | 25.89 | 26.00 | 26.00 | -0.38% | 11,439 |
| Feb 27, 2026 | 26.05 | 26.13 | 25.94 | 26.10 | 26.10 | -1.52% | 5,269 |
| Feb 26, 2026 | 26.44 | 26.50 | 26.35 | 26.50 | 26.50 | 0.44% | 4,465 |
| Feb 25, 2026 | 26.10 | 26.44 | 26.07 | 26.38 | 26.38 | 0.38% | 52,970 |
| Feb 24, 2026 | 25.90 | 26.36 | 25.90 | 26.28 | 26.28 | 1.79% | 1,642 |
| Feb 23, 2026 | 26.45 | 26.45 | 25.73 | 25.82 | 25.82 | -1.46% | 16,989 |
| Feb 20, 2026 | 26.20 | 26.23 | 26.11 | 26.20 | 26.20 | 0.05% | 8,940 |
| Feb 19, 2026 | 26.09 | 26.21 | 26.01 | 26.19 | 26.19 | 0.09% | 3,985 |
| Feb 18, 2026 | 26.08 | 26.29 | 26.06 | 26.17 | 26.17 | 0.89% | 10,370 |
| Feb 17, 2026 | 25.50 | 26.02 | 25.50 | 25.94 | 25.94 | -0.24% | 1,223 |
| Feb 13, 2026 | 25.52 | 26.14 | 25.52 | 26.00 | 26.00 | 1.08% | 8,332 |
| Feb 12, 2026 | 26.20 | 26.20 | 25.54 | 25.72 | 25.72 | -2.05% | 3,272 |
| Feb 11, 2026 | 26.15 | 26.26 | 25.92 | 26.26 | 26.26 | 0.56% | 16,877 |
| Feb 10, 2026 | 26.27 | 26.29 | 26.09 | 26.11 | 26.11 | -1.42% | 3,203 |
| Feb 9, 2026 | 26.09 | 26.52 | 26.06 | 26.49 | 26.49 | 3.35% | 5,483 |
| Feb 6, 2026 | 25.06 | 25.66 | 25.06 | 25.63 | 25.63 | 3.26% | 28,075 |
| Feb 5, 2026 | 25.14 | 25.14 | 24.77 | 24.82 | 24.82 | -2.94% | 3,966 |
| Feb 4, 2026 | 25.67 | 25.67 | 25.32 | 25.57 | 25.57 | -1.85% | 2,275 |
| Feb 3, 2026 | 26.05 | 26.07 | 25.75 | 26.06 | 26.05 | 0.49% | 7,986 |
| Feb 2, 2026 | 25.62 | 26.01 | 25.62 | 25.93 | 25.93 | 1.04% | 25,203 |
| Jan 30, 2026 | 25.91 | 26.00 | 25.59 | 25.66 | 25.66 | -2.09% | 19,362 |
| Jan 29, 2026 | 25.97 | 26.34 | 25.89 | 26.21 | 26.21 | 0.53% | 11,987 |
| Jan 28, 2026 | 26.47 | 26.47 | 25.91 | 26.07 | 26.07 | -1.73% | 15,812 |
| Jan 27, 2026 | 25.85 | 26.54 | 25.85 | 26.53 | 26.53 | 1.64% | 17,459 |
| Jan 26, 2026 | 26.37 | 26.48 | 26.10 | 26.10 | 26.10 | -1.13% | 4,202 |
| Jan 23, 2026 | 26.55 | 26.55 | 26.36 | 26.40 | 26.40 | -0.51% | 7,703 |
| Jan 22, 2026 | 26.41 | 26.59 | 26.41 | 26.53 | 26.53 | 1.10% | 23,004 |
| Jan 21, 2026 | 26.10 | 26.30 | 25.83 | 26.24 | 26.24 | 1.90% | 7,927 |