Conductor Global Equity Value ETF (CGV)

CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	13.70	13.70	13.60	13.62	13.62	-0.87%	8,360
Jul 14, 2025	13.72	13.77	13.70	13.74	13.74	0.33%	12,046
Jul 11, 2025	13.68	13.72	13.66	13.70	13.70	-0.25%	10,787
Jul 10, 2025	13.66	13.73	13.66	13.73	13.73	0.23%	29,394
Jul 9, 2025	13.67	13.71	13.66	13.70	13.70	0.40%	3,092
Jul 8, 2025	13.61	13.66	13.61	13.65	13.65	0.48%	2,976
Jul 7, 2025	13.62	13.69	13.55	13.58	13.58	-1.32%	7,190
Jul 3, 2025	13.75	13.76	13.73	13.76	13.76	0.31%	1,656
Jul 2, 2025	13.73	13.73	13.71	13.72	13.72	-0.29%	4,304
Jul 1, 2025	13.74	13.80	13.71	13.76	13.76	0.35%	44,976
Jun 30, 2025	13.65	13.73	13.61	13.71	13.71	0.71%	8,546
Jun 27, 2025	13.63	13.64	13.58	13.62	13.62	0.18%	5,323
Jun 26, 2025	13.52	13.59	13.52	13.59	13.59	-0.15%	7,539
Jun 25, 2025	13.63	13.67	13.57	13.61	13.40	-1.05%	151,858
Jun 24, 2025	13.75	13.78	13.74	13.76	13.54	0.92%	6,700
Jun 23, 2025	13.52	13.63	13.52	13.63	13.42	0.91%	5,605
Jun 20, 2025	13.53	13.55	13.51	13.51	13.30	-0.72%	8,121
Jun 18, 2025	13.63	13.65	13.61	13.61	13.39	0.11%	2,157
Jun 17, 2025	13.67	13.68	13.57	13.59	13.38	-1.08%	7,029
Jun 16, 2025	13.74	13.77	13.72	13.74	13.52	0.94%	21,665
Jun 13, 2025	13.60	13.65	13.60	13.61	13.40	-0.58%	13,868
Jun 12, 2025	13.64	13.72	13.64	13.69	13.48	0.81%	5,279
Jun 11, 2025	13.56	13.62	13.56	13.58	13.37	0.04%	2,331
Jun 10, 2025	13.61	13.61	13.55	13.58	13.36	0.04%	6,492
Jun 9, 2025	13.55	13.59	13.55	13.57	13.36	0.41%	13,409
Jun 6, 2025	13.52	13.53	13.49	13.52	13.30	-0.18%	3,429
Jun 5, 2025	13.56	13.56	13.52	13.54	13.33	-0.18%	5,347
Jun 4, 2025	13.58	13.59	13.57	13.57	13.35	0.67%	6,518
Jun 3, 2025	13.50	13.50	13.44	13.48	13.26	-0.38%	3,486
Jun 2, 2025	13.45	13.53	13.43	13.53	13.31	1.47%	3,704
May 30, 2025	13.35	13.35	13.27	13.33	13.12	-0.22%	10,797
May 29, 2025	13.35	13.39	13.35	13.36	13.15	0.33%	2,975
May 28, 2025	13.30	13.32	13.30	13.32	13.11	-0.18%	27,206
May 27, 2025	13.32	13.39	13.32	13.34	13.13	0.15%	5,890
May 23, 2025	13.20	13.39	13.20	13.32	13.11	0.91%	31,755
May 22, 2025	13.27	13.27	13.20	13.20	12.99	0.11%	13,131
May 21, 2025	13.25	13.30	13.19	13.19	12.98	-0.04%	4,878
May 20, 2025	13.12	13.23	13.11	13.19	12.98	0.15%	18,336
May 19, 2025	13.10	13.17	13.10	13.17	12.96	1.04%	7,097
May 16, 2025	13.04	13.05	12.99	13.04	12.83	0.32%	9,182
May 15, 2025	13.00	13.00	12.95	12.99	12.79	0.61%	6,287
May 14, 2025	13.00	13.10	12.91	12.92	12.71	-0.46%	55,226
May 13, 2025	12.96	13.03	12.95	12.98	12.77	0.32%	11,793
May 12, 2025	13.00	13.00	12.90	12.93	12.73	0.10%	5,483
May 9, 2025	12.92	12.93	12.91	12.92	12.72	0.12%	5,899
May 8, 2025	12.92	12.93	12.90	12.91	12.70	-0.60%	5,773
May 7, 2025	12.99	13.03	12.98	12.98	12.78	-0.63%	4,355
May 6, 2025	13.03	13.08	13.02	13.07	12.86	0.69%	2,851
May 5, 2025	12.96	12.99	12.96	12.98	12.77	0.49%	11,497
May 2, 2025	12.94	12.94	12.89	12.91	12.71	1.13%	2,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.