CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
23.60
+0.09 (0.39%)
Apr 1, 2026, 10:43 AM EDT - Market open
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.79% | 89 |
| Mar 30, 2026 | 23.04 | 23.04 | 22.87 | 22.87 | 22.87 | -0.72% | 296 |
| Mar 27, 2026 | 23.16 | 23.16 | 23.04 | 23.04 | 23.04 | -0.38% | 416 |
| Mar 26, 2026 | 23.29 | 23.29 | 23.13 | 23.13 | 23.13 | -2.95% | 109 |
| Mar 25, 2026 | 23.70 | 23.83 | 23.70 | 23.83 | 23.83 | 1.75% | 653 |
| Mar 24, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | -0.28% | 32 |
| Mar 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.40 | 0.60% | 50 |
| Mar 20, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | 23.26 | -2.74% | 221 |
| Mar 19, 2026 | 23.88 | 24.00 | 23.86 | 24.00 | 23.92 | -1.13% | 1,553 |
| Mar 18, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | -1.51% | 199 |
| Mar 17, 2026 | 24.71 | 24.71 | 24.65 | 24.65 | 24.56 | -0.13% | 230 |
| Mar 16, 2026 | 24.81 | 24.81 | 24.68 | 24.68 | 24.59 | 1.80% | 405 |
| Mar 13, 2026 | 24.41 | 24.41 | 24.24 | 24.24 | 24.16 | -0.28% | 624 |
| Mar 12, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | -1.55% | 12 |
| Mar 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.61 | -0.64% | 6 |
| Mar 10, 2026 | 24.57 | 24.98 | 24.57 | 24.85 | 24.77 | 2.36% | 3,240 |
| Mar 9, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.20 | 1.19% | 1,049 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 1.15% | 58 |
| Mar 5, 2026 | 23.68 | 23.73 | 23.66 | 23.73 | 23.64 | -1.38% | 2,622 |
| Mar 4, 2026 | 23.90 | 24.06 | 23.90 | 24.06 | 23.97 | 1.47% | 793 |
| Mar 3, 2026 | 23.65 | 23.71 | 23.65 | 23.71 | 23.63 | -3.20% | 538 |
| Mar 2, 2026 | 24.13 | 24.49 | 24.13 | 24.49 | 24.41 | -1.62% | 1,592 |
| Feb 27, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.81 | -0.94% | 251 |
| Feb 26, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 25.04 | -3.04% | 441 |
| Feb 25, 2026 | 25.74 | 25.92 | 25.74 | 25.92 | 25.83 | -0.16% | 252 |
| Feb 24, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | -0.65% | 32 |
| Feb 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | -0.94% | 35 |
| Feb 20, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.28 | 0.30% | 92 |
| Feb 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.21 | -0.10% | 445 |
| Feb 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.23 | 0.26% | 12 |
| Feb 17, 2026 | 26.14 | 26.26 | 26.14 | 26.26 | 26.16 | 0.61% | 825 |
| Feb 13, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 26.01 | 0.13% | 669 |
| Feb 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | -2.23% | 67 |
| Feb 11, 2026 | 26.56 | 26.66 | 26.56 | 26.66 | 26.56 | -0.04% | 220 |
| Feb 10, 2026 | 26.57 | 26.67 | 26.57 | 26.67 | 26.58 | 0.52% | 284 |
| Feb 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.44 | -0.11% | 134 |
| Feb 6, 2026 | 26.35 | 26.56 | 26.27 | 26.56 | 26.47 | 2.41% | 3,287 |
| Feb 5, 2026 | 26.02 | 26.02 | 25.94 | 25.94 | 25.84 | 0.31% | 1,067 |
| Feb 4, 2026 | 26.05 | 26.05 | 25.79 | 25.86 | 25.77 | -1.34% | 857 |
| Feb 3, 2026 | 26.36 | 26.36 | 26.21 | 26.21 | 26.12 | -1.08% | 201 |
| Feb 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.40 | -0.79% | 108 |
| Jan 30, 2026 | 26.91 | 26.98 | 26.70 | 26.70 | 26.61 | -1.82% | 920 |
| Jan 29, 2026 | 27.30 | 27.30 | 26.92 | 27.20 | 27.10 | -0.08% | 3,373 |
| Jan 28, 2026 | 27.42 | 27.42 | 27.22 | 27.22 | 27.12 | 0.09% | 1,300 |
| Jan 27, 2026 | 27.22 | 27.27 | 27.20 | 27.20 | 27.10 | -0.01% | 1,448 |
| Jan 26, 2026 | 27.14 | 27.20 | 27.14 | 27.20 | 27.10 | -1.05% | 546 |
| Jan 23, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.39 | -0.39% | 12 |
| Jan 22, 2026 | 27.53 | 27.59 | 27.53 | 27.59 | 27.49 | 0.45% | 759 |
| Jan 21, 2026 | 27.42 | 27.47 | 27.34 | 27.47 | 27.37 | 1.59% | 766 |
| Jan 20, 2026 | 27.23 | 27.24 | 27.04 | 27.04 | 26.94 | -1.92% | 983 |