City Different Investments Global Equity ETF (CDIG)
NASDAQ: CDIG · Real-Time Price · USD
25.71
+0.12 (0.47%)
At close: Oct 15, 2026, 4:00 PM EDT
25.69
-0.02 (-0.09%)
After-hours: Oct 15, 2026, 4:15 PM EDT
CDIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.56 | 25.71 | 25.56 | 25.71 | 25.71 | 0.47% | 15,421 |
| Oct 14, 2026 | 25.86 | 25.86 | 25.59 | 25.59 | 25.59 | -2.79% | 4,979 |
| Oct 13, 2026 | 26.30 | 26.42 | 26.30 | 26.32 | 26.32 | 0.52% | 5,040 |
| Oct 12, 2026 | 26.36 | 26.37 | 26.19 | 26.19 | 26.19 | -0.06% | 463 |
| Oct 9, 2026 | 26.07 | 26.20 | 26.07 | 26.20 | 26.20 | 1.14% | 1,578 |
| Oct 8, 2026 | 25.95 | 25.95 | 25.87 | 25.91 | 25.91 | 0.21% | 3,237 |
| Oct 7, 2026 | 25.66 | 25.88 | 25.66 | 25.85 | 25.85 | -0.28% | 428 |
| Oct 6, 2026 | 25.93 | 25.98 | 25.89 | 25.92 | 25.92 | 1.05% | 837 |
| Oct 5, 2026 | 25.11 | 25.70 | 25.11 | 25.65 | 25.65 | 2.11% | 5,793 |
| Oct 2, 2026 | 25.25 | 25.33 | 25.12 | 25.12 | 25.12 | 0.04% | 4,288 |
| Oct 1, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% | 240 |
| Sep 30, 2026 | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | -0.28% | 627 |
| Sep 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.42% | 104 |
| Sep 28, 2026 | 25.17 | 25.17 | 25.06 | 25.06 | 25.06 | -1.56% | 886 |
| Sep 25, 2026 | 25.34 | 25.48 | 25.34 | 25.45 | 25.45 | -0.05% | 61,837 |
| Sep 24, 2026 | 25.35 | 25.50 | 25.35 | 25.47 | 25.47 | -0.05% | 6,656 |
| Sep 23, 2026 | 25.51 | 25.57 | 25.48 | 25.48 | 25.48 | -1.35% | 3,387 |
| Sep 22, 2026 | 25.93 | 25.93 | 25.80 | 25.83 | 25.83 | -0.45% | 3,168 |
| Sep 21, 2026 | 25.67 | 26.04 | 25.67 | 25.95 | 25.95 | 1.41% | 965 |
| Sep 18, 2026 | 25.70 | 25.71 | 25.59 | 25.59 | 25.59 | -1.35% | 13,428 |
| Sep 17, 2026 | 26.07 | 26.09 | 25.94 | 25.94 | 25.93 | 0.39% | 5,977 |
| Sep 16, 2026 | 26.04 | 26.17 | 25.66 | 25.83 | 25.83 | -0.72% | 1,875 |
| Sep 15, 2026 | 26.01 | 26.04 | 25.97 | 26.02 | 26.02 | -0.62% | 1,304 |
| Sep 14, 2026 | 26.33 | 26.33 | 26.19 | 26.19 | 26.18 | -1.28% | 9,028 |
| Sep 11, 2026 | 26.53 | 26.55 | 26.46 | 26.53 | 26.53 | 0.40% | 684 |
| Sep 10, 2026 | 26.34 | 26.53 | 26.34 | 26.42 | 26.42 | -0.78% | 1,154 |
| Sep 9, 2026 | 26.79 | 26.79 | 26.63 | 26.63 | 26.63 | -0.95% | 8,623 |
| Sep 8, 2026 | 27.04 | 27.04 | 26.89 | 26.89 | 26.88 | -1.05% | 316 |
| Sep 4, 2026 | 27.06 | 27.21 | 27.06 | 27.17 | 27.17 | 0.54% | 13,889 |
| Sep 3, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.60% | 575 |
| Sep 2, 2026 | 26.73 | 27.21 | 26.73 | 27.19 | 27.19 | 1.98% | 2,839 |
| Sep 1, 2026 | 26.78 | 26.78 | 26.66 | 26.66 | 26.66 | -0.29% | 1,757 |
| Aug 31, 2026 | 26.80 | 26.85 | 26.69 | 26.74 | 26.74 | -0.63% | 23,505 |
| Aug 28, 2026 | 26.95 | 27.06 | 26.91 | 26.91 | 26.91 | 0.15% | 6,894 |
| Aug 27, 2026 | 26.73 | 26.87 | 26.73 | 26.87 | 26.87 | 0.59% | 4,153 |
| Aug 26, 2026 | 27.04 | 27.04 | 26.71 | 26.71 | 26.71 | -1.40% | 12,144 |
| Aug 25, 2026 | 26.91 | 27.09 | 26.91 | 27.09 | 27.09 | 0.91% | 4,463 |
| Aug 24, 2026 | 26.80 | 26.88 | 26.80 | 26.84 | 26.84 | 0.06% | 15,650 |
| Aug 21, 2026 | 26.96 | 26.98 | 26.83 | 26.83 | 26.83 | 0.44% | 3,249 |
| Aug 20, 2026 | 26.63 | 26.78 | 26.62 | 26.71 | 26.71 | -0.08% | 49,433 |
| Aug 19, 2026 | 26.40 | 26.73 | 26.40 | 26.73 | 26.73 | 2.68% | 7,502 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.03 | 26.03 | 26.03 | -2.27% | 476 |
| Aug 17, 2026 | 26.88 | 26.88 | 26.64 | 26.64 | 26.64 | -1.29% | 25,644 |
| Aug 14, 2026 | 27.09 | 27.09 | 26.99 | 26.99 | 26.99 | 1.20% | 2,981 |
| Aug 13, 2026 | 26.76 | 26.76 | 26.67 | 26.67 | 26.67 | -0.09% | 756 |
| Aug 12, 2026 | 26.65 | 26.74 | 26.58 | 26.69 | 26.69 | -0.22% | 2,511 |
| Aug 11, 2026 | 26.69 | 26.77 | 26.66 | 26.75 | 26.75 | 0.69% | 5,431 |
| Aug 10, 2026 | 26.33 | 26.58 | 26.31 | 26.56 | 26.56 | 1.84% | 6,687 |
| Aug 7, 2026 | 25.89 | 26.10 | 25.88 | 26.09 | 26.09 | 1.57% | 2,278 |
| Aug 6, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -0.29% | 4,895 |