CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
27.22
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market open
CGRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 26.91 | 27.22 | 26.91 | 27.22 | 27.22 | 2.45% | 155 |
Jul 14, 2025 | 26.61 | 26.61 | 26.57 | 26.57 | 26.57 | 1.04% | 322 |
Jul 11, 2025 | 26.38 | 26.38 | 26.30 | 26.30 | 26.30 | 0.08% | 202 |
Jul 10, 2025 | 26.14 | 26.28 | 26.14 | 26.28 | 26.28 | -0.13% | 343 |
Jul 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.52% | 26 |
Jul 8, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.31% | 1,029 |
Jul 7, 2025 | 26.02 | 26.20 | 26.02 | 26.11 | 26.11 | 0.30% | 502 |
Jul 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.80% | 25 |
Jul 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.24% | 114 |
Jul 1, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.40% | 663 |
Jun 30, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.86% | 235 |
Jun 27, 2025 | 26.20 | 26.43 | 26.20 | 26.24 | 26.24 | -0.54% | 3,172 |
Jun 26, 2025 | 26.24 | 26.50 | 26.24 | 26.38 | 26.38 | 0.11% | 611 |
Jun 25, 2025 | 26.32 | 26.36 | 26.32 | 26.36 | 26.36 | -0.35% | 528 |
Jun 24, 2025 | 26.15 | 26.45 | 26.15 | 26.45 | 26.45 | 3.10% | 861 |
Jun 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.19% | 280 |
Jun 20, 2025 | 25.57 | 25.57 | 25.35 | 25.35 | 25.35 | -2.13% | 1,209 |
Jun 18, 2025 | 26.06 | 26.06 | 25.90 | 25.90 | 25.90 | -0.62% | 461 |
Jun 17, 2025 | 26.19 | 26.19 | 26.06 | 26.06 | 26.06 | -1.74% | 664 |
Jun 16, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.29% | 104 |
Jun 13, 2025 | 26.17 | 26.20 | 26.17 | 26.19 | 26.19 | -1.95% | 786 |
Jun 12, 2025 | 26.53 | 26.80 | 26.53 | 26.71 | 26.71 | -0.32% | 463 |
Jun 11, 2025 | 26.89 | 26.96 | 26.79 | 26.79 | 26.79 | 0.34% | 1,124 |
Jun 10, 2025 | 26.75 | 26.75 | 26.60 | 26.70 | 26.70 | 0.31% | 1,367 |
Jun 9, 2025 | 26.38 | 26.62 | 26.37 | 26.62 | 26.62 | 1.43% | 614 |
Jun 6, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.76% | 35 |
Jun 5, 2025 | 26.70 | 26.70 | 26.37 | 26.44 | 26.44 | 0.02% | 4,405 |
Jun 4, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.19% | 179 |
Jun 3, 2025 | 25.66 | 25.66 | 25.59 | 25.62 | 25.62 | 0.23% | 1,164 |
Jun 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.93% | 132 |
May 30, 2025 | 25.18 | 25.33 | 25.18 | 25.33 | 25.33 | -2.00% | 338 |
May 29, 2025 | 26.00 | 26.00 | 25.84 | 25.84 | 25.84 | 1.30% | 608 |
May 28, 2025 | 25.76 | 25.76 | 25.51 | 25.51 | 25.51 | -2.25% | 1,210 |
May 27, 2025 | 26.05 | 26.12 | 26.02 | 26.10 | 26.10 | -1.60% | 1,829 |
May 23, 2025 | 26.54 | 26.54 | 26.52 | 26.52 | 26.52 | -0.58% | 827 |
May 22, 2025 | 26.69 | 26.76 | 26.68 | 26.68 | 26.68 | 0.14% | 1,124 |
May 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.36% | 134 |
May 20, 2025 | 26.73 | 26.83 | 26.73 | 26.74 | 26.74 | 0.69% | 905 |
May 19, 2025 | 26.40 | 26.62 | 26.40 | 26.55 | 26.55 | 0.86% | 902 |
May 16, 2025 | 26.45 | 26.45 | 26.20 | 26.33 | 26.33 | 0.59% | 341 |
May 15, 2025 | 26.13 | 26.19 | 26.13 | 26.17 | 26.17 | -1.92% | 453 |
May 14, 2025 | 26.76 | 26.78 | 26.68 | 26.68 | 26.68 | 0.54% | 605 |
May 13, 2025 | 26.78 | 26.78 | 26.54 | 26.54 | 26.54 | -0.03% | 1,487 |
May 12, 2025 | 26.97 | 26.97 | 26.55 | 26.55 | 26.55 | 3.87% | 1,060 |
May 9, 2025 | 25.69 | 25.69 | 25.56 | 25.56 | 25.56 | -0.14% | 353 |
May 8, 2025 | 25.73 | 25.73 | 25.60 | 25.60 | 25.60 | 0.58% | 325 |
May 7, 2025 | 25.49 | 25.54 | 25.43 | 25.45 | 25.45 | -2.93% | 2,683 |
May 6, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.20% | 247 |
May 5, 2025 | 26.09 | 26.18 | 26.09 | 26.17 | 26.17 | -0.10% | 523 |
May 2, 2025 | 26.21 | 26.21 | 26.16 | 26.19 | 26.19 | 3.92% | 1,012 |