Conductor Global Equity Value ETF (CGV)
NYSE: CGV · Real-Time Price · USD
14.76
-0.07 (-0.50%)
Sep 18, 2025, 9:46 AM EDT - Market open
CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.84 | 14.92 | 14.81 | 14.84 | 14.84 | -0.44% | 6,733 |
| Sep 16, 2025 | 14.88 | 14.90 | 14.83 | 14.90 | 14.90 | 0.54% | 12,581 |
| Sep 15, 2025 | 14.79 | 14.85 | 14.79 | 14.82 | 14.82 | 0.41% | 15,115 |
| Sep 12, 2025 | 14.76 | 14.79 | 14.75 | 14.76 | 14.76 | -0.30% | 6,165 |
| Sep 11, 2025 | 14.69 | 14.84 | 14.69 | 14.81 | 14.81 | 1.40% | 9,506 |
| Sep 10, 2025 | 14.65 | 14.65 | 14.58 | 14.60 | 14.60 | 0.24% | 11,744 |
| Sep 9, 2025 | 14.58 | 14.58 | 14.54 | 14.57 | 14.57 | -0.24% | 6,717 |
| Sep 8, 2025 | 14.58 | 14.60 | 14.58 | 14.60 | 14.60 | 0.97% | 1,405 |
| Sep 5, 2025 | 14.43 | 14.49 | 14.43 | 14.46 | 14.46 | 0.67% | 3,671 |
| Sep 4, 2025 | 14.36 | 14.36 | 14.34 | 14.36 | 14.36 | 0.03% | 4,560 |
| Sep 3, 2025 | 14.39 | 14.39 | 14.32 | 14.36 | 14.36 | 0.53% | 4,482 |
| Sep 2, 2025 | 14.19 | 14.30 | 14.19 | 14.29 | 14.29 | -0.56% | 7,212 |
| Aug 29, 2025 | 14.31 | 14.39 | 14.31 | 14.37 | 14.37 | -0.28% | 5,508 |
| Aug 28, 2025 | 14.38 | 14.42 | 14.36 | 14.41 | 14.41 | 0.35% | 19,728 |
| Aug 27, 2025 | 14.30 | 14.36 | 14.25 | 14.36 | 14.36 | -0.21% | 2,144 |
| Aug 26, 2025 | 14.36 | 14.40 | 14.36 | 14.39 | 14.39 | 0.17% | 4,117 |
| Aug 25, 2025 | 14.49 | 14.49 | 14.35 | 14.36 | 14.36 | -0.68% | 1,841 |
| Aug 22, 2025 | 14.30 | 14.48 | 14.30 | 14.46 | 14.46 | 1.44% | 6,411 |
| Aug 21, 2025 | 14.24 | 14.27 | 14.22 | 14.26 | 14.26 | 0.07% | 26,672 |
| Aug 20, 2025 | 14.22 | 14.28 | 14.20 | 14.25 | 14.25 | 0.28% | 26,901 |
| Aug 19, 2025 | 14.24 | 14.24 | 14.20 | 14.21 | 14.21 | 0.25% | 2,474 |
| Aug 18, 2025 | 14.15 | 14.17 | 14.15 | 14.17 | 14.17 | - | 4,363 |
| Aug 15, 2025 | 14.17 | 14.18 | 14.15 | 14.17 | 14.17 | 0.43% | 1,628 |
| Aug 14, 2025 | 14.08 | 14.13 | 14.06 | 14.11 | 14.11 | -0.81% | 4,234 |
| Aug 13, 2025 | 14.22 | 14.24 | 14.19 | 14.23 | 14.23 | 0.25% | 15,088 |
| Aug 12, 2025 | 14.10 | 14.20 | 14.10 | 14.19 | 14.19 | 1.10% | 6,517 |
| Aug 11, 2025 | 14.09 | 14.09 | 14.00 | 14.04 | 14.04 | -0.53% | 6,021 |
| Aug 8, 2025 | 14.08 | 14.14 | 14.08 | 14.11 | 14.11 | 0.43% | 3,956 |
| Aug 7, 2025 | 14.05 | 14.06 | 14.03 | 14.05 | 14.05 | 0.77% | 1,871 |
| Aug 6, 2025 | 13.90 | 13.95 | 13.89 | 13.94 | 13.94 | 1.29% | 11,471 |
| Aug 5, 2025 | 13.79 | 13.79 | 13.71 | 13.77 | 13.77 | 0.18% | 2,035 |
| Aug 4, 2025 | 13.71 | 13.74 | 13.71 | 13.74 | 13.74 | 1.12% | 2,071 |
| Aug 1, 2025 | 13.53 | 13.59 | 13.52 | 13.59 | 13.59 | 0.39% | 4,940 |
| Jul 31, 2025 | 13.58 | 13.61 | 13.50 | 13.54 | 13.54 | -1.02% | 3,469 |
| Jul 30, 2025 | 13.79 | 13.79 | 13.64 | 13.68 | 13.68 | -0.65% | 2,126 |
| Jul 29, 2025 | 13.79 | 13.79 | 13.73 | 13.77 | 13.77 | 0.36% | 10,768 |
| Jul 28, 2025 | 13.77 | 13.77 | 13.69 | 13.72 | 13.72 | -1.19% | 7,756 |
| Jul 25, 2025 | 13.86 | 13.89 | 13.83 | 13.88 | 13.88 | -0.72% | 9,013 |
| Jul 24, 2025 | 13.99 | 14.01 | 13.96 | 13.98 | 13.98 | -0.07% | 9,328 |
| Jul 23, 2025 | 13.91 | 13.99 | 13.91 | 13.99 | 13.99 | 0.43% | 2,435 |
| Jul 22, 2025 | 13.85 | 13.93 | 13.85 | 13.93 | 13.93 | 0.69% | 7,190 |
| Jul 21, 2025 | 13.83 | 13.86 | 13.79 | 13.84 | 13.84 | 0.76% | 8,384 |
| Jul 18, 2025 | 13.79 | 13.79 | 13.72 | 13.73 | 13.73 | -0.18% | 3,508 |
| Jul 17, 2025 | 13.67 | 13.77 | 13.67 | 13.76 | 13.76 | 0.56% | 12,993 |
| Jul 16, 2025 | 13.70 | 13.70 | 13.66 | 13.68 | 13.68 | 0.43% | 9,544 |
| 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 |