CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
29.21
-0.11 (-0.38%)
Nov 12, 2025, 9:39 AM EST - Market open
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | - | -0.38% | 200 |
| Nov 11, 2025 | 29.40 | 29.40 | 29.32 | 29.32 | 29.32 | -0.49% | 279 |
| Nov 10, 2025 | 29.27 | 29.46 | 29.27 | 29.46 | 29.46 | 1.66% | 296 |
| Nov 7, 2025 | 28.64 | 28.98 | 28.64 | 28.98 | 28.98 | -1.35% | 1,257 |
| Nov 6, 2025 | 29.65 | 29.65 | 29.26 | 29.37 | 29.37 | 0.14% | 941 |
| Nov 5, 2025 | 29.52 | 29.52 | 29.33 | 29.33 | 29.33 | 1.17% | 280 |
| Nov 4, 2025 | 29.13 | 29.13 | 28.99 | 28.99 | 28.99 | -2.60% | 438 |
| Nov 3, 2025 | 29.90 | 29.90 | 29.77 | 29.77 | 29.77 | -0.51% | 163 |
| Oct 31, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.63% | 306 |
| Oct 30, 2025 | 30.05 | 30.11 | 29.97 | 30.11 | 30.11 | -2.16% | 889 |
| Oct 29, 2025 | 30.98 | 30.98 | 30.78 | 30.78 | 30.78 | 0.21% | 744 |
| Oct 28, 2025 | 30.65 | 30.71 | 30.65 | 30.71 | 30.71 | -0.67% | 206 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.88 | 30.92 | 30.92 | 1.73% | 1,756 |
| Oct 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.04% | 192 |
| Oct 23, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.33% | 3 |
| Oct 22, 2025 | 29.83 | 29.83 | 29.69 | 29.69 | 29.69 | -0.54% | 264 |
| Oct 21, 2025 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | -1.26% | 440 |
| Oct 20, 2025 | 30.21 | 30.31 | 30.21 | 30.23 | 30.23 | 1.88% | 675 |
| Oct 17, 2025 | 29.56 | 29.76 | 29.56 | 29.67 | 29.67 | -0.55% | 4,174 |
| Oct 16, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.36% | 121 |
| Oct 15, 2025 | 29.91 | 29.95 | 29.91 | 29.95 | 29.95 | 1.46% | 351 |
| Oct 14, 2025 | 29.35 | 29.51 | 29.35 | 29.51 | 29.51 | -1.50% | 485 |
| Oct 13, 2025 | 30.23 | 30.23 | 29.96 | 29.96 | 29.96 | 2.51% | 1,811 |
| Oct 10, 2025 | 30.73 | 30.73 | 29.19 | 29.23 | 29.23 | -5.89% | 2,195 |
| Oct 9, 2025 | 31.70 | 31.70 | 31.06 | 31.06 | 31.06 | -2.28% | 4,641 |
| Oct 8, 2025 | 31.61 | 31.78 | 31.61 | 31.78 | 31.78 | 0.22% | 360 |
| Oct 7, 2025 | 32.21 | 32.21 | 31.71 | 31.71 | 31.71 | -1.26% | 1,172 |
| Oct 6, 2025 | 31.78 | 32.20 | 31.78 | 32.12 | 32.12 | 0.25% | 912 |
| Oct 3, 2025 | 32.14 | 32.17 | 32.04 | 32.04 | 32.04 | -0.56% | 2,875 |
| Oct 2, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.26% | 229 |
| Oct 1, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.63% | 33 |
| Sep 30, 2025 | 31.82 | 31.82 | 31.62 | 31.62 | 31.62 | 1.13% | 331 |
| Sep 29, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.44% | 359 |
| Sep 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.37% | 82 |
| Sep 25, 2025 | 31.50 | 31.57 | 31.50 | 31.57 | 31.57 | 1.18% | 257 |
| Sep 24, 2025 | 31.32 | 31.48 | 31.20 | 31.20 | 31.20 | 2.08% | 3,318 |
| Sep 23, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.44% | 109 |
| Sep 22, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.98% | 200 |
| Sep 19, 2025 | 31.66 | 31.66 | 31.23 | 31.32 | 31.32 | -0.44% | 954 |
| Sep 18, 2025 | 31.48 | 31.48 | 31.46 | 31.46 | 31.46 | -0.52% | 277 |
| Sep 17, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.99% | 138 |
| Sep 16, 2025 | 30.99 | 31.01 | 30.99 | 31.01 | 31.01 | 1.49% | 197 |
| Sep 15, 2025 | 30.63 | 30.63 | 30.48 | 30.55 | 30.55 | 0.46% | 752 |
| Sep 12, 2025 | 30.35 | 30.42 | 30.17 | 30.41 | 30.41 | -0.30% | 8,146 |
| Sep 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.81% | 8 |
| Sep 10, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.74% | 90 |
| Sep 9, 2025 | 30.24 | 30.25 | 30.15 | 30.19 | 30.19 | 0.57% | 761 |
| Sep 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.52% | 76 |
| Sep 5, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.81% | 39 |
| Sep 4, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -2.12% | 31 |