CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
26.33
-0.30 (-1.11%)
Apr 2, 2025, 2:51 PM EDT - Market closed
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.42 | 26.42 | 26.25 | 26.33 | 26.33 | -1.11% | 3,741 |
| 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 |
| Feb 18, 2025 | 26.49 | 26.49 | 26.25 | 26.35 | 26.35 | 0.71% | 1,524 |
| Feb 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.95% | 28 |
| Feb 13, 2025 | 25.15 | 25.42 | 25.15 | 25.42 | 25.42 | 0.24% | 227 |
| Feb 12, 2025 | 25.06 | 25.36 | 25.06 | 25.36 | 25.36 | 2.55% | 496 |
| Feb 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.44% | 42 |
| Feb 10, 2025 | 25.05 | 25.11 | 25.01 | 25.09 | 25.09 | 2.11% | 2,864 |
| Feb 7, 2025 | 24.65 | 24.79 | 24.57 | 24.57 | 24.57 | 1.02% | 14,105 |
| Feb 6, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.26% | 133 |
| Feb 5, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.06% | 35 |
| Feb 4, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 3.37% | 313 |
| Feb 3, 2025 | 23.53 | 23.72 | 23.42 | 23.72 | 23.72 | -1.57% | 1,745 |
| Jan 31, 2025 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | -2.14% | 203 |
| Jan 30, 2025 | 24.68 | 24.73 | 24.55 | 24.63 | 24.63 | 2.70% | 1,342 |
| Jan 29, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.44% | 168 |
| Jan 28, 2025 | 23.68 | 24.09 | 23.65 | 24.09 | 24.09 | 1.60% | 222 |
| Jan 27, 2025 | 23.83 | 23.84 | 23.67 | 23.71 | 23.71 | -0.14% | 2,076 |
| Jan 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.97% | 1 |
| Jan 23, 2025 | 22.94 | 23.06 | 22.94 | 23.06 | 23.06 | -0.67% | 508 |
| Jan 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.29% | 39 |