Skip to main content
CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
23.27
+0.13 (0.56%)
Nov 20, 2024, 1:40 PM EST - Market closed

CGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.1823.3123.1823.2723.270.56%1,730
Nov 19, 202423.1423.1423.1423.1423.14-0.48%53
Nov 18, 202423.1823.2523.1823.2523.251.94%1,028
Nov 15, 202422.7322.8122.7322.8122.810.21%853
Nov 14, 202422.7622.7622.7622.7622.76-2.07%13
Nov 13, 202423.3323.3323.2423.2423.24-0.23%125
Nov 12, 202423.3023.3023.3023.3023.30-3.54%28
Nov 11, 202424.1624.1624.1524.1524.151.27%615
Nov 8, 202423.8023.8523.8023.8523.85-5.88%380
Nov 7, 202425.5525.5525.3425.3425.345.09%602
Nov 6, 202423.9924.1123.9924.1124.11-2.41%223
Nov 5, 202424.7224.7324.7024.7024.702.26%240
Nov 4, 202424.3724.3724.1624.1624.160.93%294
Nov 1, 202424.1724.1723.9423.9423.940.14%117
Oct 31, 202423.9023.9023.9023.9023.90-0.97%45
Oct 30, 202424.0924.1324.0924.1324.13-0.65%281
Oct 29, 202424.4624.4624.2924.2924.29-0.43%262
Oct 28, 202424.4024.4024.4024.4024.402.14%2
Oct 25, 202423.9123.9123.8923.8923.890.75%200
Oct 24, 202423.7723.7723.7123.7123.71-0.52%562
Oct 23, 202423.8323.8323.8323.8323.83-0.63%1
Oct 22, 202423.9923.9923.9923.9923.991.49%1
Oct 21, 202423.6323.6323.6323.6323.63-1.34%109
Oct 18, 202424.3024.3023.9623.9623.965.18%327
Oct 17, 202422.7822.7822.7822.7822.78-2.90%10
Oct 16, 202423.4523.4623.4523.4623.461.06%108
Oct 15, 202423.7623.7623.1823.2123.21-6.15%718
Oct 14, 202424.9624.9724.7324.7324.73-3.09%408
Oct 11, 202424.7825.7224.7825.5225.520.58%4,334
Oct 10, 202425.3725.4025.3425.3725.370.25%2,700
Oct 9, 202425.1125.3125.1125.3125.31-2.10%4,199
Oct 8, 202425.7825.9525.4825.8525.85-9.50%1,692
Oct 7, 202428.3528.5728.0328.5728.573.19%2,260
Oct 4, 202427.3927.6827.3527.6827.683.23%2,679
Oct 3, 202426.8226.9926.8026.8226.82-1.38%1,838
Oct 2, 202427.1427.1926.6127.1927.196.59%4,338
Oct 1, 202424.5325.5124.5325.5125.515.10%702
Sep 30, 202424.4024.4124.2724.2724.270.89%600
Sep 27, 202423.7024.0923.7024.0624.063.23%766
Sep 26, 202423.3123.3123.3123.3123.319.79%1
Sep 25, 202421.2321.2321.2321.2321.23-2.16%310
Sep 24, 202421.5221.6921.5221.6921.698.06%310
Sep 23, 202420.0820.0820.0820.0820.080.92%30
Sep 20, 202419.8919.8919.8919.8919.89-0.35%415
Sep 19, 202419.8519.9619.8519.9619.963.11%415
Sep 18, 202419.3619.3619.3619.3619.360.02%11
Sep 17, 202419.3619.3619.3619.3619.360.96%1
Sep 16, 202419.1719.1719.1719.1719.170.38%-
Sep 13, 202419.1019.1019.1019.1019.10-0.43%55
Sep 12, 202419.1819.1819.1819.1819.18-0.29%55
Sep 11, 202419.1919.2419.1919.2419.242.03%240
Sep 10, 202418.8518.8518.8518.8518.85-0.54%400
Sep 9, 202418.8518.9618.8518.9618.960.35%400
Sep 6, 202418.8918.8918.8918.8918.89-1.47%50
Sep 5, 202419.1719.1719.1719.1719.17-0.05%14
Sep 4, 202419.1819.1819.1819.1819.18-0.27%14
Sep 3, 202419.2319.2319.2319.2319.23-0.93%50
Aug 30, 202419.4119.4119.4119.4119.411.70%-
Aug 29, 202419.0919.0919.0919.0919.092.16%-
Aug 28, 202418.6818.6818.6818.6818.68-1.84%-
Aug 27, 202419.0419.0419.0419.0419.040.21%24
Aug 26, 202419.0019.0019.0019.0019.00-2.93%24
Aug 23, 202419.5719.5719.5719.5719.570.70%50
Aug 22, 202419.4319.4319.4319.4319.43-0.78%-
Aug 21, 202419.5919.5919.5919.5919.591.51%5
Aug 20, 202419.2919.2919.2919.2919.29-2.36%1
Aug 19, 202419.7619.7619.7619.7619.761.26%79
Aug 16, 202419.5219.5219.5219.5219.521.62%202
Aug 15, 202419.2019.2019.2019.2019.201.23%5
Aug 14, 202419.1319.1318.9718.9718.97-1.33%301
Aug 13, 202419.1419.2319.1419.2319.230.21%865
Aug 12, 202419.1919.9719.1919.1919.190.95%1,605
Aug 9, 202419.0119.0119.0119.0119.01-0.51%39
Aug 8, 202419.1019.1019.1019.1019.102.50%39
Aug 7, 202418.9718.9718.6418.6418.64-0.20%767
Aug 6, 202418.6718.6718.6718.6718.671.27%513
Aug 5, 202417.9418.4717.9418.4418.44-0.06%513
Aug 2, 202418.3818.4618.3818.4518.45-2.31%2,237
Aug 1, 202419.3219.3218.8918.8918.89-2.81%443
Jul 31, 202419.4819.4819.4319.4319.433.10%602
Jul 30, 202418.8518.8518.8518.8518.85-2.21%11
Jul 29, 202419.2819.2819.2819.2819.28-0.48%2
Jul 26, 202419.3719.3719.3719.3719.370.62%26
Jul 25, 202419.3419.3519.2519.2519.25-0.98%481
Jul 24, 202419.6919.6919.4419.4419.44-2.54%1,407
Jul 23, 202419.8219.9519.8219.9519.95-1.72%706
Jul 22, 202420.2920.2920.2920.2920.291.92%67
Jul 19, 202419.9019.9219.9019.9119.910.07%5,058
Jul 18, 202419.9019.9019.9019.9019.90-0.43%27
Jul 17, 202420.1820.1819.9819.9819.98-1.75%730
Jul 16, 202420.3120.3420.3120.3420.34-0.72%2,611
Jul 15, 202420.6420.6520.4920.4920.49-3.05%4,878
Jul 12, 202421.1621.1621.1021.1321.131.27%1,473
Jul 11, 202420.8420.8720.8420.8720.870.96%1,296
Jul 10, 202420.7420.7520.6620.6720.670.47%4,946
Jul 9, 202420.5720.5720.5720.5720.571.91%190
Jul 8, 202420.1920.1920.1920.1920.19-0.72%557
Jul 5, 202420.3320.3320.3320.3320.33-1.08%5
Jul 3, 202420.3220.5520.3220.5520.552.00%302
Jul 2, 202420.1520.1520.1520.1520.150.20%167