Conductor Global Equity Value ETF (CGV)
NYSE: CGV · Real-Time Price · USD
14.37
+0.09 (0.62%)
At close: Nov 5, 2025, 4:00 PM EST
14.37
0.00 (0.00%)
After-hours: Nov 5, 2025, 7:00 PM EST
CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 14.38 | 14.39 | 14.36 | 14.37 | 14.37 | 0.62% | 9,317 |
| Nov 4, 2025 | 14.34 | 14.38 | 14.25 | 14.29 | 14.29 | -0.89% | 7,214 |
| Nov 3, 2025 | 14.41 | 14.42 | 14.39 | 14.42 | 14.42 | 0.10% | 190,590 |
| Oct 31, 2025 | 14.41 | 14.42 | 14.36 | 14.40 | 14.40 | -0.14% | 12,780 |
| Oct 30, 2025 | 14.45 | 14.45 | 14.39 | 14.42 | 14.42 | -0.01% | 24,820 |
| Oct 29, 2025 | 14.55 | 14.55 | 14.42 | 14.42 | 14.42 | -0.26% | 10,158 |
| Oct 28, 2025 | 14.44 | 14.48 | 14.41 | 14.46 | 14.46 | -0.65% | 22,046 |
| Oct 27, 2025 | 14.50 | 14.56 | 14.49 | 14.56 | 14.56 | 0.59% | 26,660 |
| Oct 24, 2025 | 14.48 | 14.48 | 14.45 | 14.47 | 14.47 | - | 4,433 |
| Oct 23, 2025 | 14.43 | 14.48 | 14.42 | 14.47 | 14.47 | 0.91% | 5,500 |
| Oct 22, 2025 | 14.32 | 14.35 | 14.29 | 14.34 | 14.34 | 0.28% | 7,973 |
| Oct 21, 2025 | 14.30 | 14.34 | 14.30 | 14.30 | 14.30 | -1.55% | 7,779 |
| Oct 20, 2025 | 14.48 | 14.53 | 14.48 | 14.53 | 14.53 | 0.30% | 9,494 |
| Oct 17, 2025 | 14.43 | 14.48 | 14.39 | 14.48 | 14.48 | -0.26% | 8,420 |
| Oct 16, 2025 | 14.54 | 14.54 | 14.50 | 14.52 | 14.52 | - | 8,961 |
| Oct 15, 2025 | 14.53 | 14.54 | 14.49 | 14.52 | 14.52 | 1.22% | 11,316 |
| Oct 14, 2025 | 14.24 | 14.41 | 14.24 | 14.35 | 14.35 | -0.16% | 2,762 |
| Oct 13, 2025 | 14.40 | 14.40 | 14.34 | 14.37 | 14.37 | 1.49% | 13,139 |
| Oct 10, 2025 | 14.35 | 14.35 | 14.15 | 14.16 | 14.16 | -2.16% | 2,639 |
| Oct 9, 2025 | 14.58 | 14.58 | 14.45 | 14.47 | 14.47 | -1.19% | 8,950 |
| Oct 8, 2025 | 14.61 | 14.65 | 14.59 | 14.64 | 14.64 | 0.47% | 13,233 |
| Oct 7, 2025 | 14.65 | 14.65 | 14.56 | 14.58 | 14.58 | -0.99% | 5,978 |
| Oct 6, 2025 | 14.70 | 14.77 | 14.69 | 14.72 | 14.72 | 0.01% | 9,910 |
| Oct 3, 2025 | 14.75 | 14.75 | 14.72 | 14.72 | 14.72 | 0.65% | 761 |
| Oct 2, 2025 | 14.65 | 14.66 | 14.60 | 14.63 | 14.63 | -0.68% | 7,958 |
| Oct 1, 2025 | 14.73 | 14.73 | 14.72 | 14.73 | 14.73 | 0.41% | 4,432 |
| Sep 30, 2025 | 14.66 | 14.68 | 14.66 | 14.67 | 14.67 | -0.51% | 2,131 |
| Sep 29, 2025 | 14.72 | 14.74 | 14.68 | 14.74 | 14.74 | 0.61% | 20,644 |
| Sep 26, 2025 | 14.57 | 14.66 | 14.57 | 14.65 | 14.62 | 0.86% | 5,012 |
| Sep 25, 2025 | 14.56 | 14.60 | 14.46 | 14.53 | 14.49 | -0.95% | 20,127 |
| Sep 24, 2025 | 14.75 | 14.78 | 14.64 | 14.67 | 14.63 | -1.28% | 7,672 |
| Sep 23, 2025 | 14.85 | 14.89 | 14.85 | 14.86 | 14.82 | 0.10% | 7,619 |
| Sep 22, 2025 | 14.81 | 14.88 | 14.77 | 14.84 | 14.81 | 0.30% | 26,986 |
| Sep 19, 2025 | 14.79 | 14.83 | 14.76 | 14.80 | 14.76 | -0.17% | 5,829 |
| Sep 18, 2025 | 14.79 | 14.84 | 14.76 | 14.82 | 14.79 | -0.10% | 50,086 |
| Sep 17, 2025 | 14.84 | 14.92 | 14.81 | 14.84 | 14.80 | -0.44% | 6,733 |
| Sep 16, 2025 | 14.88 | 14.90 | 14.83 | 14.90 | 14.87 | 0.54% | 12,581 |
| Sep 15, 2025 | 14.79 | 14.85 | 14.79 | 14.82 | 14.79 | 0.41% | 15,115 |
| Sep 12, 2025 | 14.76 | 14.79 | 14.75 | 14.76 | 14.73 | -0.30% | 6,165 |
| Sep 11, 2025 | 14.69 | 14.84 | 14.69 | 14.81 | 14.77 | 1.40% | 9,506 |
| Sep 10, 2025 | 14.65 | 14.65 | 14.58 | 14.60 | 14.57 | 0.24% | 11,744 |
| Sep 9, 2025 | 14.58 | 14.58 | 14.54 | 14.57 | 14.53 | -0.24% | 6,717 |
| Sep 8, 2025 | 14.58 | 14.60 | 14.58 | 14.60 | 14.57 | 0.97% | 1,405 |
| Sep 5, 2025 | 14.43 | 14.49 | 14.43 | 14.46 | 14.43 | 0.67% | 3,671 |
| Sep 4, 2025 | 14.36 | 14.36 | 14.34 | 14.36 | 14.33 | 0.03% | 4,560 |
| Sep 3, 2025 | 14.39 | 14.39 | 14.32 | 14.36 | 14.33 | 0.53% | 4,482 |
| Sep 2, 2025 | 14.19 | 14.30 | 14.19 | 14.29 | 14.25 | -0.56% | 7,212 |
| Aug 29, 2025 | 14.31 | 14.39 | 14.31 | 14.37 | 14.33 | -0.28% | 5,508 |
| Aug 28, 2025 | 14.38 | 14.42 | 14.36 | 14.41 | 14.37 | 0.35% | 19,728 |
| Aug 27, 2025 | 14.30 | 14.36 | 14.25 | 14.36 | 14.32 | -0.21% | 2,144 |