CoreValues Alpha Greater China Growth ETF (CGRO)
NYSEARCA: CGRO · Real-Time Price · USD
26.20
-0.51 (-1.89%)
Jun 13, 2025, 12:10 PM - Market open
CGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 0.39% | 347 |
| Apr 30, 2025 | 25.14 | 25.14 | 25.06 | 25.10 | 25.10 | 0.08% | 825 |
| Apr 29, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.12% | 72 |
| Apr 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.89% | 146 |
| Apr 25, 2025 | 24.93 | 24.93 | 24.82 | 24.83 | 24.83 | -0.86% | 1,576 |
| Apr 24, 2025 | 24.87 | 25.14 | 24.87 | 25.05 | 25.05 | 1.03% | 1,522 |
| Apr 23, 2025 | 25.12 | 25.12 | 24.79 | 24.79 | 24.79 | 2.49% | 2,146 |
| Apr 22, 2025 | 24.26 | 24.33 | 24.19 | 24.19 | 24.19 | 4.31% | 791 |
| Apr 21, 2025 | 23.10 | 23.19 | 23.10 | 23.19 | 23.19 | 0.21% | 665 |
| Apr 17, 2025 | 23.17 | 23.24 | 23.14 | 23.14 | 23.14 | 0.22% | 847 |
| Apr 16, 2025 | 23.13 | 23.20 | 23.09 | 23.09 | 23.09 | -2.79% | 874 |
| Apr 15, 2025 | 23.91 | 23.91 | 23.70 | 23.75 | 23.75 | -0.67% | 1,780 |
| Apr 14, 2025 | 24.14 | 24.14 | 23.91 | 23.91 | 23.91 | 3.31% | 2,402 |
| Apr 11, 2025 | 22.64 | 23.15 | 22.64 | 23.15 | 23.15 | 2.94% | 913 |
| Apr 10, 2025 | 22.75 | 22.75 | 22.49 | 22.49 | 22.49 | -1.02% | 934 |
| Apr 9, 2025 | 21.86 | 22.78 | 21.67 | 22.72 | 22.72 | 6.29% | 1,905 |
| Apr 8, 2025 | 22.61 | 22.62 | 21.29 | 21.38 | 21.38 | -2.08% | 6,165 |
| Apr 7, 2025 | 22.11 | 22.82 | 21.68 | 21.83 | 21.83 | -8.10% | 5,317 |
| Apr 4, 2025 | 23.96 | 23.96 | 23.06 | 23.75 | 23.75 | -8.57% | 5,231 |
| Apr 3, 2025 | 26.01 | 26.02 | 25.78 | 25.98 | 25.98 | -1.32% | 3,020 |
| Apr 2, 2025 | 26.42 | 26.42 | 26.25 | 26.33 | 26.33 | -1.11% | 4,256 |