CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
25.10
+0.02 (0.09%)
Apr 30, 2025, 4:00 PM EDT - Market closed
CGRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 25.14 | 25.14 | 25.06 | 25.10 | 25.10 | 0.08% | 825 |
Apr 29, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.12% | 72 |
Apr 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.89% | 146 |
Apr 25, 2025 | 24.93 | 24.93 | 24.82 | 24.83 | 24.83 | -0.86% | 1,576 |
Apr 24, 2025 | 24.87 | 25.14 | 24.87 | 25.05 | 25.05 | 1.03% | 1,522 |
Apr 23, 2025 | 25.12 | 25.12 | 24.79 | 24.79 | 24.79 | 2.49% | 2,146 |
Apr 22, 2025 | 24.26 | 24.33 | 24.19 | 24.19 | 24.19 | 4.31% | 791 |
Apr 21, 2025 | 23.10 | 23.19 | 23.10 | 23.19 | 23.19 | 0.21% | 665 |
Apr 17, 2025 | 23.17 | 23.24 | 23.14 | 23.14 | 23.14 | 0.22% | 847 |
Apr 16, 2025 | 23.13 | 23.20 | 23.09 | 23.09 | 23.09 | -2.79% | 874 |
Apr 15, 2025 | 23.91 | 23.91 | 23.70 | 23.75 | 23.75 | -0.67% | 1,780 |
Apr 14, 2025 | 24.14 | 24.14 | 23.91 | 23.91 | 23.91 | 3.31% | 2,402 |
Apr 11, 2025 | 22.64 | 23.15 | 22.64 | 23.15 | 23.15 | 2.94% | 913 |
Apr 10, 2025 | 22.75 | 22.75 | 22.49 | 22.49 | 22.49 | -1.02% | 934 |
Apr 9, 2025 | 21.86 | 22.78 | 21.67 | 22.72 | 22.72 | 6.29% | 1,905 |
Apr 8, 2025 | 22.61 | 22.62 | 21.29 | 21.38 | 21.38 | -2.08% | 6,165 |
Apr 7, 2025 | 22.11 | 22.82 | 21.68 | 21.83 | 21.83 | -8.10% | 5,317 |
Apr 4, 2025 | 23.96 | 23.96 | 23.06 | 23.75 | 23.75 | -8.57% | 5,231 |
Apr 3, 2025 | 26.01 | 26.02 | 25.78 | 25.98 | 25.98 | -1.32% | 3,020 |
Apr 2, 2025 | 26.42 | 26.42 | 26.25 | 26.33 | 26.33 | -1.11% | 4,256 |
Apr 1, 2025 | 26.49 | 26.92 | 26.49 | 26.62 | 26.62 | -1.69% | 2,193 |
Mar 31, 2025 | 26.41 | 27.13 | 26.34 | 27.08 | 27.08 | 1.75% | 10,702 |
Mar 28, 2025 | 26.80 | 26.80 | 26.62 | 26.62 | 26.62 | -2.76% | 1,341 |
Mar 27, 2025 | 27.52 | 27.52 | 27.37 | 27.37 | 27.37 | 2.61% | 3,766 |
Mar 26, 2025 | 26.69 | 26.87 | 26.68 | 26.68 | 26.68 | 0.40% | 4,420 |
Mar 25, 2025 | 26.88 | 26.88 | 26.57 | 26.57 | 26.57 | -1.97% | 1,967 |
Mar 24, 2025 | 27.10 | 27.20 | 27.09 | 27.10 | 27.10 | 0.76% | 1,185 |
Mar 21, 2025 | 26.79 | 26.90 | 26.79 | 26.90 | 26.90 | -2.61% | 3,253 |
Mar 20, 2025 | 27.42 | 27.62 | 27.42 | 27.62 | 27.62 | -2.15% | 9,452 |
Mar 19, 2025 | 28.26 | 28.33 | 28.19 | 28.22 | 28.22 | 0.24% | 4,223 |
Mar 18, 2025 | 28.41 | 28.41 | 28.11 | 28.16 | 28.16 | -0.80% | 5,281 |
Mar 17, 2025 | 28.27 | 28.50 | 28.27 | 28.38 | 28.38 | 3.71% | 6,156 |
Mar 14, 2025 | 27.33 | 27.44 | 27.33 | 27.37 | 27.37 | 3.62% | 582 |
Mar 13, 2025 | 26.44 | 26.44 | 26.41 | 26.41 | 26.41 | 0.53% | 218 |
Mar 12, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | -0.84% | 105 |
Mar 11, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 3.24% | 397 |
Mar 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -4.12% | 22 |
Mar 7, 2025 | 27.00 | 27.00 | 26.77 | 26.77 | 26.77 | -0.29% | 1,068 |
Mar 6, 2025 | 27.27 | 27.34 | 26.85 | 26.85 | 26.85 | -0.74% | 1,063 |
Mar 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 5.76% | 21 |
Mar 4, 2025 | 25.31 | 25.76 | 25.20 | 25.57 | 25.57 | 1.40% | 2,719 |
Mar 3, 2025 | 25.70 | 25.70 | 25.22 | 25.22 | 25.22 | -2.40% | 434 |
Feb 28, 2025 | 25.70 | 25.84 | 25.70 | 25.84 | 25.84 | -2.60% | 719 |
Feb 27, 2025 | 26.55 | 26.55 | 26.53 | 26.53 | 26.53 | -0.51% | 187 |
Feb 26, 2025 | 26.99 | 26.99 | 26.67 | 26.67 | 26.67 | 2.37% | 506 |
Feb 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.51% | 45 |
Feb 24, 2025 | 26.00 | 26.00 | 25.88 | 25.92 | 25.92 | -3.81% | 953 |
Feb 21, 2025 | 27.31 | 27.36 | 26.94 | 26.94 | 26.94 | 0.77% | 6,946 |
Feb 20, 2025 | 27.01 | 27.01 | 26.69 | 26.74 | 26.74 | 2.10% | 1,497 |
Feb 19, 2025 | 26.30 | 26.30 | 26.18 | 26.19 | 26.19 | -0.63% | 303 |