City Different Investments Global Equity ETF (CDIG)
NASDAQ: CDIG · Real-Time Price · USD
25.50
-0.82 (-3.11%)
Jun 5, 2026, 4:00 PM EDT - Market closed
CDIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26.13 | 26.14 | 26.01 | 26.01 | 26.01 | -1.78% | 4,972 |
| Jun 2, 2026 | 26.42 | 26.58 | 26.42 | 26.48 | 26.48 | -0.33% | 2,971 |
| Jun 1, 2026 | 26.32 | 26.61 | 26.32 | 26.57 | 26.57 | 0.72% | 3,146 |
| May 29, 2026 | 26.68 | 26.70 | 26.38 | 26.38 | 26.38 | -1.18% | 3,742 |
| May 28, 2026 | 26.31 | 26.73 | 26.31 | 26.69 | 26.69 | 1.93% | 3,530 |
| May 27, 2026 | 26.11 | 26.19 | 26.11 | 26.19 | 26.19 | 0.20% | 5,715 |
| May 26, 2026 | 26.17 | 26.28 | 26.14 | 26.14 | 26.14 | 2.09% | 1,109 |
| May 22, 2026 | 25.57 | 25.61 | 25.50 | 25.60 | 25.60 | 0.78% | 2,034 |
| May 21, 2026 | 25.23 | 25.40 | 25.10 | 25.40 | 25.40 | 0.14% | 7,500 |
| May 20, 2026 | 25.04 | 25.39 | 25.02 | 25.37 | 25.37 | 2.73% | 1,925 |
| May 19, 2026 | 24.87 | 24.89 | 24.68 | 24.69 | 24.69 | -1.69% | 7,569 |
| May 18, 2026 | 25.01 | 25.21 | 25.01 | 25.12 | 25.12 | 0.47% | 7,968 |
| May 15, 2026 | 24.96 | 25.09 | 24.96 | 25.00 | 25.00 | -1.73% | 29,884 |
| May 14, 2026 | 25.41 | 25.60 | 25.41 | 25.44 | 25.44 | -0.07% | 6,557 |
| May 13, 2026 | 25.35 | 25.52 | 25.33 | 25.46 | 25.46 | -1.72% | 7,274 |
| May 12, 2026 | 25.89 | 25.97 | 25.76 | 25.91 | 25.91 | -0.91% | 48,353 |
| May 11, 2026 | 26.13 | 26.29 | 26.13 | 26.14 | 26.14 | -0.48% | 8,102 |
| May 8, 2026 | 26.36 | 26.42 | 26.27 | 26.27 | 26.27 | -1.46% | 976 |
| May 7, 2026 | 27.05 | 27.05 | 26.65 | 26.66 | 26.66 | -1.43% | 16,230 |
| May 6, 2026 | 26.78 | 27.06 | 26.75 | 27.05 | 27.04 | 1.83% | 3,500 |
| May 5, 2026 | 26.52 | 26.67 | 26.52 | 26.56 | 26.56 | 0.38% | 8,516 |
| May 4, 2026 | 26.54 | 26.65 | 26.46 | 26.46 | 26.46 | -0.52% | 8,316 |
| May 1, 2026 | 26.62 | 26.64 | 26.55 | 26.60 | 26.60 | -0.90% | 11,699 |
| Apr 30, 2026 | 26.57 | 26.85 | 26.37 | 26.84 | 26.84 | 1.64% | 13,500 |
| Apr 29, 2026 | 26.41 | 26.42 | 26.41 | 26.41 | 26.41 | -0.81% | 5,879 |
| Apr 28, 2026 | 26.64 | 26.67 | 26.50 | 26.62 | 26.62 | -1.11% | 18,808 |
| Apr 27, 2026 | 26.81 | 26.96 | 26.80 | 26.92 | 26.92 | 0.86% | 63,102 |
| Apr 24, 2026 | 26.42 | 26.71 | 26.42 | 26.69 | 26.69 | 0.90% | 6,030 |
| Apr 23, 2026 | 26.69 | 26.73 | 26.40 | 26.45 | 26.45 | -0.91% | 22,369 |
| Apr 22, 2026 | 26.65 | 26.72 | 26.55 | 26.69 | 26.69 | 1.14% | 3,162 |
| Apr 21, 2026 | 26.91 | 27.01 | 26.39 | 26.39 | 26.39 | -1.34% | 8,584 |
| Apr 20, 2026 | 26.75 | 26.75 | 26.64 | 26.75 | 26.75 | -0.38% | 18,050 |
| Apr 17, 2026 | 26.71 | 26.99 | 26.70 | 26.85 | 26.85 | 1.55% | 1,878 |
| Apr 16, 2026 | 26.60 | 26.60 | 26.42 | 26.44 | 26.44 | -0.36% | 19,642 |
| Apr 15, 2026 | 25.95 | 26.64 | 25.95 | 26.54 | 26.54 | 0.91% | 12,653 |
| Apr 14, 2026 | 26.38 | 26.38 | 26.27 | 26.30 | 26.30 | 0.62% | 1,642 |
| Apr 13, 2026 | 25.80 | 26.14 | 25.75 | 26.14 | 26.14 | 1.86% | 979 |
| Apr 10, 2026 | 25.59 | 25.66 | 25.59 | 25.66 | 25.66 | 0.44% | 6,260 |
| Apr 9, 2026 | 25.74 | 25.75 | 25.52 | 25.55 | 25.55 | -0.94% | 2,559 |
| Apr 8, 2026 | 25.79 | 25.81 | 25.65 | 25.79 | 25.79 | 2.89% | 1,727 |
| Apr 7, 2026 | 25.12 | 25.12 | 24.80 | 25.06 | 25.06 | -0.41% | 750 |
| Apr 6, 2026 | 25.12 | 25.19 | 25.06 | 25.17 | 25.17 | 0.68% | 1,781 |
| Apr 2, 2026 | 24.75 | 25.01 | 24.74 | 25.00 | 25.00 | 0.51% | 2,109 |
| Apr 1, 2026 | 25.02 | 25.02 | 24.86 | 24.87 | 24.87 | 0.14% | 594 |
| Mar 31, 2026 | 24.64 | 24.83 | 24.64 | 24.83 | 24.83 | 2.73% | 10,062 |
| Mar 30, 2026 | 24.40 | 24.40 | 24.17 | 24.17 | 24.17 | -1.64% | 1,459 |
| Mar 27, 2026 | 24.66 | 24.66 | 24.58 | 24.58 | 24.58 | -0.79% | 2,851 |
| Mar 26, 2026 | 24.98 | 24.98 | 24.72 | 24.77 | 24.77 | -0.91% | 10,201 |