CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
24.70
-0.16 (-0.64%)
At close: Mar 11, 2026, 4:00 PM EDT
24.70
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.64% | 6 |
| Mar 10, 2026 | 24.57 | 24.98 | 24.57 | 24.85 | 24.85 | 2.36% | 3,240 |
| Mar 9, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.28 | 1.19% | 1,049 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.15% | 58 |
| Mar 5, 2026 | 23.68 | 23.73 | 23.66 | 23.73 | 23.72 | -1.38% | 2,622 |
| Mar 4, 2026 | 23.90 | 24.06 | 23.90 | 24.06 | 24.06 | 1.47% | 793 |
| Mar 3, 2026 | 23.65 | 23.71 | 23.65 | 23.71 | 23.71 | -3.20% | 538 |
| Mar 2, 2026 | 24.13 | 24.49 | 24.13 | 24.49 | 24.49 | -1.62% | 1,592 |
| Feb 27, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | -0.94% | 251 |
| Feb 26, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 25.13 | -3.04% | 441 |
| Feb 25, 2026 | 25.74 | 25.92 | 25.74 | 25.92 | 25.92 | -0.16% | 252 |
| Feb 24, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.65% | 32 |
| Feb 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.94% | 35 |
| Feb 20, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.30% | 92 |
| Feb 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.10% | 445 |
| Feb 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.26% | 12 |
| Feb 17, 2026 | 26.14 | 26.26 | 26.14 | 26.26 | 26.26 | 0.61% | 825 |
| Feb 13, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 26.10 | 0.13% | 667 |
| Feb 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -2.23% | 67 |
| Feb 11, 2026 | 26.56 | 26.66 | 26.56 | 26.66 | 26.66 | -0.04% | 220 |
| Feb 10, 2026 | 26.57 | 26.67 | 26.57 | 26.67 | 26.67 | 0.52% | 284 |
| Feb 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.11% | 134 |
| Feb 6, 2026 | 26.35 | 26.56 | 26.27 | 26.56 | 26.56 | 2.41% | 3,287 |
| Feb 5, 2026 | 26.02 | 26.02 | 25.94 | 25.94 | 25.94 | 0.31% | 1,067 |
| Feb 4, 2026 | 26.05 | 26.05 | 25.79 | 25.86 | 25.86 | -1.34% | 857 |
| Feb 3, 2026 | 26.36 | 26.36 | 26.21 | 26.21 | 26.21 | -1.08% | 201 |
| Feb 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.79% | 108 |
| Jan 30, 2026 | 26.91 | 26.98 | 26.70 | 26.70 | 26.70 | -1.82% | 920 |
| Jan 29, 2026 | 27.30 | 27.30 | 26.92 | 27.20 | 27.20 | -0.08% | 3,373 |
| Jan 28, 2026 | 27.42 | 27.42 | 27.22 | 27.22 | 27.22 | 0.09% | 1,300 |
| Jan 27, 2026 | 27.22 | 27.27 | 27.20 | 27.20 | 27.20 | -0.01% | 1,448 |
| Jan 26, 2026 | 27.14 | 27.20 | 27.14 | 27.20 | 27.20 | -1.05% | 546 |
| Jan 23, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.48 | -0.39% | 12 |
| Jan 22, 2026 | 27.53 | 27.59 | 27.53 | 27.59 | 27.59 | 0.45% | 759 |
| Jan 21, 2026 | 27.42 | 27.47 | 27.34 | 27.47 | 27.47 | 1.59% | 766 |
| Jan 20, 2026 | 27.23 | 27.24 | 27.04 | 27.04 | 27.04 | -1.92% | 983 |
| Jan 16, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.21% | 41 |
| Jan 15, 2026 | 27.79 | 27.91 | 27.79 | 27.91 | 27.91 | 0.50% | 214 |
| Jan 14, 2026 | 27.75 | 27.82 | 27.70 | 27.77 | 27.77 | -1.70% | 2,358 |
| Jan 13, 2026 | 28.61 | 28.61 | 28.17 | 28.25 | 28.25 | -1.62% | 6,007 |
| Jan 12, 2026 | 28.24 | 28.71 | 28.24 | 28.71 | 28.71 | 3.15% | 1,149 |
| Jan 9, 2026 | 27.91 | 27.91 | 27.66 | 27.83 | 27.83 | -0.47% | 2,245 |
| Jan 8, 2026 | 28.07 | 28.07 | 27.97 | 27.97 | 27.97 | 1.03% | 923 |
| Jan 7, 2026 | 27.55 | 27.69 | 27.55 | 27.68 | 27.68 | -1.17% | 797 |
| Jan 6, 2026 | 28.09 | 28.29 | 27.96 | 28.01 | 28.01 | -0.32% | 5,810 |
| Jan 5, 2026 | 27.89 | 28.10 | 27.84 | 28.10 | 28.10 | 0.85% | 2,337 |
| Jan 2, 2026 | 27.37 | 27.87 | 27.37 | 27.86 | 27.86 | 3.67% | 1,517 |
| Dec 31, 2025 | 26.99 | 26.99 | 26.84 | 26.88 | 26.88 | -0.97% | 3,021 |
| Dec 30, 2025 | 27.26 | 27.27 | 27.10 | 27.14 | 27.14 | 0.85% | 6,745 |
| Dec 29, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -3.51% | 8 |