City Different Investments Global Equity ETF (CDIG)
NASDAQ: CDIG · Real-Time Price · USD
26.99
+0.32 (1.18%)
At close: Aug 14, 2026, 4:00 PM EDT
27.01
+0.02 (0.09%)
After-hours: Aug 14, 2026, 4:15 PM EDT
CDIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 26.06 | 26.06 | 25.75 | 25.76 | 25.76 | -0.39% | 16,777 |
| Aug 4, 2026 | 25.69 | 25.94 | 25.69 | 25.86 | 25.86 | 2.08% | 4,179 |
| Aug 3, 2026 | 25.22 | 25.35 | 25.22 | 25.33 | 25.33 | 1.16% | 2,747 |
| Jul 31, 2026 | 24.78 | 25.06 | 24.78 | 25.04 | 25.04 | 0.68% | 713 |
| Jul 30, 2026 | 24.69 | 24.87 | 24.66 | 24.87 | 24.87 | 0.87% | 7,128 |
| Jul 29, 2026 | 24.77 | 25.08 | 24.62 | 24.66 | 24.66 | -1.55% | 3,068 |
| Jul 28, 2026 | 25.06 | 25.10 | 24.98 | 25.05 | 25.05 | -0.48% | 5,558 |
| Jul 27, 2026 | 25.22 | 25.22 | 25.04 | 25.17 | 25.17 | 0.86% | 15,092 |
| Jul 24, 2026 | 25.13 | 25.26 | 24.95 | 24.95 | 24.95 | -0.52% | 8,048 |
| Jul 23, 2026 | 25.24 | 25.24 | 25.02 | 25.08 | 25.08 | -0.97% | 1,865 |
| Jul 22, 2026 | 25.44 | 25.44 | 25.30 | 25.33 | 25.33 | -0.14% | 8,597 |
| Jul 21, 2026 | 25.13 | 25.37 | 25.09 | 25.37 | 25.37 | 1.35% | 3,695 |
| Jul 20, 2026 | 25.21 | 25.25 | 25.03 | 25.03 | 25.03 | -1.15% | 14,301 |
| Jul 17, 2026 | 25.36 | 25.48 | 25.30 | 25.32 | 25.32 | -1.25% | 3,249 |
| Jul 16, 2026 | 25.96 | 26.02 | 25.62 | 25.64 | 25.64 | -1.51% | 6,279 |
| Jul 15, 2026 | 26.03 | 26.05 | 25.88 | 26.03 | 26.03 | 0.40% | 6,937 |
| Jul 14, 2026 | 25.91 | 25.98 | 25.83 | 25.93 | 25.93 | 1.08% | 5,280 |
| Jul 13, 2026 | 25.74 | 25.91 | 25.58 | 25.65 | 25.65 | -0.37% | 20,657 |
| Jul 10, 2026 | 25.82 | 25.82 | 25.71 | 25.74 | 25.74 | 0.26% | 12,174 |
| Jul 9, 2026 | 25.89 | 25.89 | 25.60 | 25.68 | 25.68 | 0.58% | 14,076 |
| Jul 8, 2026 | 25.56 | 25.56 | 25.29 | 25.53 | 25.53 | -0.55% | 9,049 |
| Jul 7, 2026 | 25.84 | 25.84 | 25.65 | 25.67 | 25.67 | -1.32% | 6,068 |
| Jul 6, 2026 | 25.95 | 26.04 | 25.86 | 26.01 | 26.01 | 0.63% | 5,931 |
| Jul 2, 2026 | 26.07 | 26.10 | 25.72 | 25.85 | 25.85 | 0.92% | 2,454 |
| Jul 1, 2026 | 25.77 | 26.00 | 25.61 | 25.61 | 25.61 | -0.12% | 11,314 |
| Jun 30, 2026 | 25.82 | 25.84 | 25.55 | 25.64 | 25.64 | -0.46% | 21,891 |
| Jun 29, 2026 | 25.89 | 25.89 | 25.72 | 25.76 | 25.76 | 0.29% | 5,319 |
| Jun 26, 2026 | 25.77 | 25.84 | 25.51 | 25.68 | 25.68 | 0.01% | 1,435 |
| Jun 25, 2026 | 25.89 | 25.93 | 25.67 | 25.68 | 25.68 | 0.14% | 18,786 |
| Jun 24, 2026 | 25.73 | 25.83 | 25.64 | 25.65 | 25.65 | 0.73% | 11,339 |
| Jun 23, 2026 | 25.54 | 25.67 | 25.46 | 25.46 | 25.46 | -1.04% | 3,495 |
| Jun 22, 2026 | 25.88 | 25.88 | 25.68 | 25.73 | 25.73 | -0.64% | 4,337 |
| Jun 18, 2026 | 26.02 | 26.06 | 25.74 | 25.89 | 25.89 | 1.06% | 2,183 |
| Jun 17, 2026 | 26.06 | 26.18 | 25.61 | 25.62 | 25.62 | -1.69% | 9,733 |
| Jun 16, 2026 | 26.36 | 26.36 | 26.06 | 26.06 | 26.06 | 0.08% | 7,286 |
| Jun 15, 2026 | 26.10 | 26.27 | 26.04 | 26.04 | 26.04 | 1.40% | 3,347 |
| Jun 12, 2026 | 25.41 | 25.71 | 25.41 | 25.68 | 25.68 | 0.92% | 3,103 |
| Jun 11, 2026 | 25.14 | 25.45 | 24.99 | 25.45 | 25.45 | 1.72% | 14,303 |
| Jun 10, 2026 | 25.58 | 25.58 | 25.02 | 25.02 | 25.02 | -2.17% | 6,156 |
| Jun 9, 2026 | 26.08 | 26.08 | 25.28 | 25.58 | 25.58 | -0.72% | 13,660 |
| Jun 8, 2026 | 25.67 | 25.86 | 25.67 | 25.76 | 25.76 | 1.03% | 21,555 |
| Jun 5, 2026 | 25.99 | 25.99 | 25.40 | 25.50 | 25.50 | -3.13% | 3,672 |
| Jun 4, 2026 | 26.25 | 26.39 | 26.25 | 26.33 | 26.32 | 1.21% | 10,642 |