Skip to main content
CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
26.94
+0.21 (0.77%)
Feb 21, 2025, 3:30 PM EST - Market closed

CGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.3127.3626.9426.9426.940.77%6,946
Feb 20, 202527.0127.0126.6926.7426.742.10%1,497
Feb 19, 202526.3026.3026.1826.1926.19-0.63%303
Feb 18, 202526.4926.4926.2526.3526.350.71%1,524
Feb 14, 202526.1726.1726.1726.1726.172.95%28
Feb 13, 202525.1525.4225.1525.4225.420.24%227
Feb 12, 202525.0625.3625.0625.3625.362.55%496
Feb 11, 202524.7324.7324.7324.7324.73-1.44%42
Feb 10, 202525.0525.1125.0125.0925.092.11%2,864
Feb 7, 202524.6524.7924.5724.5724.571.02%14,105
Feb 6, 202524.3224.3224.3224.3224.321.26%133
Feb 5, 202524.0224.0224.0224.0224.02-2.06%35
Feb 4, 202524.5224.5224.5224.5224.523.37%313
Feb 3, 202523.5323.7223.4223.7223.72-1.57%1,745
Jan 31, 202524.1124.1124.1024.1024.10-2.14%203
Jan 30, 202524.6824.7324.5524.6324.632.70%1,342
Jan 29, 202523.9823.9823.9823.9823.98-0.44%168
Jan 28, 202523.6824.0923.6524.0924.091.60%222
Jan 27, 202523.8323.8423.6723.7123.71-0.14%2,076
Jan 24, 202523.7423.7423.7423.7423.742.97%1
Jan 23, 202522.9423.0622.9423.0623.06-0.67%508
Jan 22, 202523.2123.2123.2123.2123.21-0.29%39
Jan 21, 202523.2823.2823.2823.2823.280.87%39
Jan 17, 202523.0823.0823.0823.0823.082.97%1
Jan 16, 202522.4122.4122.4122.4122.41-0.02%1
Jan 15, 202522.4422.4422.4222.4222.420.94%110
Jan 14, 202522.2122.2122.2122.2122.212.34%1
Jan 13, 202521.7021.7021.7021.7021.700.39%1
Jan 10, 202521.6121.6121.6121.6121.61-2.34%62
Jan 8, 202521.9822.1321.9822.1322.13-1.15%2,009
Jan 7, 202522.3922.3922.3922.3922.39-0.98%4
Jan 6, 202522.6122.6122.6122.6122.61-1.24%29,682
Jan 3, 202522.9022.9022.9022.9022.901.62%33
Jan 2, 202522.6722.6822.5322.5322.53-1.62%755
Dec 31, 202422.9022.9022.9022.9022.900.20%33
Dec 30, 202422.8622.8622.8522.8622.86-1.07%2,550
Dec 27, 202423.0823.1023.0823.1023.10-0.99%108
Dec 26, 202423.3323.3323.3323.3323.330.12%90
Dec 24, 202423.3123.3123.3123.3123.310.97%3
Dec 23, 202423.0823.0823.0823.0823.08-2.28%4
Dec 20, 202423.6223.6223.6223.6223.060.75%175
Dec 19, 202423.4523.4523.4523.4522.880.45%4
Dec 18, 202423.3423.3423.3423.3422.78-1.81%158
Dec 17, 202423.7723.7723.7723.7723.201.85%71
Dec 16, 202423.3423.3423.3423.3422.78-1.53%25
Dec 13, 202423.7023.7023.7023.7023.13-1.41%238
Dec 12, 202424.0424.0424.0424.0423.470.28%3
Dec 11, 202423.9723.9723.9723.9723.40-0.64%3
Dec 10, 202424.1324.1324.1324.1323.55-4.69%17
Dec 9, 202425.3125.3125.3125.3124.718.81%88
Dec 6, 202423.2123.2723.2123.2722.711.33%1,036
Dec 5, 202422.9622.9622.9622.9622.410.75%15
Dec 4, 202422.7922.7922.7922.7922.24-0.67%45
Dec 3, 202422.9422.9422.9422.9422.390.28%195
Dec 2, 202422.8022.8822.8022.8822.331.30%195
Nov 29, 202422.5822.5822.5822.5822.04-0.73%21
Nov 27, 202422.8022.8022.7522.7522.212.62%117
Nov 26, 202422.1722.1722.1722.1721.64-0.85%1,868
Nov 25, 202422.3322.4522.3322.3621.83-0.37%1,868
Nov 22, 202422.3522.4422.3522.4421.91-2.38%218
Nov 21, 202422.9922.9922.9922.9922.44-1.18%224
Nov 20, 202423.1823.3123.1823.2722.710.56%1,730
Nov 19, 202423.1423.1423.1423.1422.58-0.48%53
Nov 18, 202423.1823.2523.1823.2522.691.94%1,028
Nov 15, 202422.7322.8122.7322.8122.260.21%853
Nov 14, 202422.7622.7622.7622.7622.22-2.07%13
Nov 13, 202423.3323.3323.2423.2422.69-0.23%125
Nov 12, 202423.3023.3023.3023.3022.74-3.54%28
Nov 11, 202424.1624.1624.1524.1523.581.27%615
Nov 8, 202423.8023.8523.8023.8523.28-5.88%380
Nov 7, 202425.5525.5525.3425.3424.735.09%602
Nov 6, 202423.9924.1123.9924.1123.53-2.41%223
Nov 5, 202424.7224.7324.7024.7024.112.26%240
Nov 4, 202424.3724.3724.1624.1623.580.93%294
Nov 1, 202424.1724.1723.9423.9423.360.14%117
Oct 31, 202423.9023.9023.9023.9023.33-0.97%45
Oct 30, 202424.0924.1324.0924.1323.56-0.65%281
Oct 29, 202424.4624.4624.2924.2923.71-0.43%262
Oct 28, 202424.4024.4024.4024.4023.812.14%2
Oct 25, 202423.9123.9123.8923.8923.320.75%200
Oct 24, 202423.7723.7723.7123.7123.14-0.52%562
Oct 23, 202423.8323.8323.8323.8323.26-0.63%1
Oct 22, 202423.9923.9923.9923.9923.411.49%1
Oct 21, 202423.6323.6323.6323.6323.07-1.34%109
Oct 18, 202424.3024.3023.9623.9623.385.18%327
Oct 17, 202422.7822.7822.7822.7822.23-2.90%10
Oct 16, 202423.4523.4623.4523.4622.901.06%108
Oct 15, 202423.7623.7623.1823.2122.66-6.15%718
Oct 14, 202424.9624.9724.7324.7324.14-3.09%408
Oct 11, 202424.7825.7224.7825.5224.910.58%4,334
Oct 10, 202425.3725.4025.3425.3724.770.25%2,700
Oct 9, 202425.1125.3125.1125.3124.70-2.10%4,199
Oct 8, 202425.7825.9525.4825.8525.24-9.50%1,692
Oct 7, 202428.3528.5728.0328.5727.883.19%2,260
Oct 4, 202427.3927.6827.3527.6827.023.23%2,679
Oct 3, 202426.8226.9926.8026.8226.18-1.38%1,838
Oct 2, 202427.1427.1926.6127.1926.546.59%4,338
Oct 1, 202424.5325.5124.5325.5124.905.10%702
Sep 30, 202424.4024.4124.2724.2723.690.89%600
Sep 27, 202423.7024.0923.7024.0623.483.23%766