Conductor Global Equity Value ETF (CGV)
NYSE: CGV · Real-Time Price · USD
12.67
+0.14 (1.08%)
At close: Feb 4, 2025, 3:49 PM
12.65
-0.03 (-0.20%)
After-hours: Feb 4, 2025, 4:10 PM EST
CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 12.60 | 12.67 | 12.60 | 12.65 | 12.65 | 0.89% | 6,435 |
| Feb 3, 2025 | 12.44 | 12.58 | 12.44 | 12.53 | 12.53 | -0.12% | 9,502 |
| Jan 31, 2025 | 12.62 | 12.65 | 12.52 | 12.55 | 12.55 | -1.10% | 12,111 |
| Jan 30, 2025 | 12.63 | 12.72 | 12.63 | 12.69 | 12.69 | 0.87% | 11,723 |
| Jan 29, 2025 | 12.60 | 12.60 | 12.55 | 12.58 | 12.58 | -0.04% | 18,907 |
| Jan 28, 2025 | 12.55 | 12.59 | 12.55 | 12.58 | 12.58 | -0.21% | 38,545 |
| Jan 27, 2025 | 12.57 | 12.63 | 12.57 | 12.61 | 12.61 | -0.43% | 63,249 |
| Jan 24, 2025 | 12.66 | 12.68 | 12.65 | 12.66 | 12.66 | 0.38% | 2,397 |
| Jan 23, 2025 | 12.58 | 12.63 | 12.58 | 12.62 | 12.62 | -0.11% | 9,792 |
| Jan 22, 2025 | 12.62 | 12.65 | 12.62 | 12.63 | 12.63 | -0.16% | 22,190 |
| Jan 21, 2025 | 12.61 | 12.68 | 12.60 | 12.65 | 12.65 | 1.40% | 7,385 |
| Jan 17, 2025 | 12.45 | 12.49 | 12.45 | 12.48 | 12.48 | 0.76% | 6,558 |
| Jan 16, 2025 | 12.36 | 12.40 | 12.36 | 12.38 | 12.38 | -0.23% | 25,708 |
| Jan 15, 2025 | 12.38 | 12.42 | 12.37 | 12.41 | 12.41 | 1.43% | 146,150 |
| Jan 14, 2025 | 12.25 | 12.26 | 12.19 | 12.24 | 12.24 | 0.53% | 36,009 |
| Jan 13, 2025 | 12.14 | 12.18 | 12.13 | 12.17 | 12.17 | -0.04% | 32,512 |
| Jan 10, 2025 | 12.24 | 12.24 | 12.17 | 12.18 | 12.18 | -1.10% | 106,180 |
| Jan 8, 2025 | 12.36 | 12.36 | 12.28 | 12.31 | 12.31 | -1.28% | 72,612 |
| Jan 7, 2025 | 12.55 | 12.60 | 12.44 | 12.47 | 12.47 | -0.72% | 25,004 |
| Jan 6, 2025 | 12.61 | 12.63 | 12.56 | 12.56 | 12.56 | -0.28% | 14,597 |
| Jan 3, 2025 | 12.57 | 12.60 | 12.56 | 12.60 | 12.60 | 0.21% | 5,861 |
| Jan 2, 2025 | 12.59 | 12.60 | 12.53 | 12.57 | 12.57 | 0.16% | 102,323 |
| Dec 31, 2024 | 12.58 | 12.61 | 12.51 | 12.55 | 12.55 | -0.07% | 96,630 |
| Dec 30, 2024 | 12.55 | 12.57 | 12.50 | 12.56 | 12.56 | -0.70% | 13,834 |
| Dec 27, 2024 | 12.71 | 12.71 | 12.61 | 12.65 | 12.65 | -0.44% | 18,190 |
| Dec 26, 2024 | 12.66 | 12.70 | 12.64 | 12.70 | 12.70 | 0.40% | 22,988 |
| Dec 24, 2024 | 12.67 | 12.67 | 12.62 | 12.65 | 12.65 | 0.33% | 11,963 |
| Dec 23, 2024 | 12.57 | 12.64 | 12.57 | 12.61 | 12.61 | -0.66% | 39,847 |
| Dec 20, 2024 | 12.74 | 12.74 | 12.69 | 12.69 | 12.69 | 0.31% | 1,196 |
| Dec 19, 2024 | 12.75 | 12.75 | 12.66 | 12.66 | 12.66 | -1.19% | 18,452 |
| Dec 18, 2024 | 13.14 | 13.14 | 12.76 | 12.81 | 12.67 | -2.21% | 10,369 |
| Dec 17, 2024 | 13.07 | 13.11 | 13.07 | 13.10 | 12.95 | -0.36% | 6,648 |
| Dec 16, 2024 | 13.14 | 13.18 | 13.14 | 13.14 | 13.00 | -0.39% | 4,259 |
| Dec 13, 2024 | 13.16 | 13.20 | 13.16 | 13.20 | 13.05 | -0.05% | 2,199 |
| Dec 12, 2024 | 13.25 | 13.28 | 13.20 | 13.20 | 13.06 | -0.67% | 2,906 |
| Dec 11, 2024 | 13.26 | 13.30 | 13.26 | 13.29 | 13.15 | 0.33% | 22,079 |
| Dec 10, 2024 | 13.30 | 13.32 | 13.23 | 13.25 | 13.10 | -0.81% | 5,994 |
| Dec 9, 2024 | 13.40 | 13.44 | 13.33 | 13.36 | 13.21 | 0.66% | 19,970 |
| Dec 6, 2024 | 13.30 | 13.30 | 13.25 | 13.27 | 13.12 | -0.47% | 34,679 |
| Dec 5, 2024 | 13.35 | 13.35 | 13.33 | 13.33 | 13.19 | 0.39% | 26,460 |
| Dec 4, 2024 | 13.24 | 13.28 | 13.24 | 13.28 | 13.13 | 0.03% | 5,125 |
| Dec 3, 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 13.13 | 0.41% | 19,843 |
| Dec 2, 2024 | 13.15 | 13.22 | 13.15 | 13.22 | 13.08 | 0.30% | 10,719 |
| Nov 29, 2024 | 13.15 | 13.18 | 13.15 | 13.18 | 13.04 | 1.00% | 2,902 |
| Nov 27, 2024 | 13.13 | 13.13 | 13.05 | 13.05 | 12.91 | 0.26% | 54,029 |
| Nov 26, 2024 | 13.02 | 13.02 | 12.97 | 13.02 | 12.88 | -0.41% | 71,862 |
| Nov 25, 2024 | 13.09 | 13.10 | 13.07 | 13.07 | 12.93 | 0.38% | 18,857 |
| Nov 22, 2024 | 12.99 | 13.04 | 12.98 | 13.02 | 12.88 | 1.00% | 2,065 |
| Nov 21, 2024 | 12.88 | 12.90 | 12.86 | 12.89 | 12.75 | 0.39% | 18,792 |
| Nov 20, 2024 | 12.82 | 12.85 | 12.80 | 12.84 | 12.70 | -0.22% | 12,269 |
| Nov 19, 2024 | 12.87 | 12.88 | 12.80 | 12.87 | 12.73 | -0.11% | 2,080 |
| Nov 18, 2024 | 12.85 | 12.90 | 12.85 | 12.88 | 12.74 | 1.04% | 25,026 |
| Nov 15, 2024 | 12.78 | 12.78 | 12.75 | 12.75 | 12.61 | -0.24% | 11,457 |
| Nov 14, 2024 | 12.86 | 12.87 | 12.78 | 12.78 | 12.64 | -0.64% | 3,494 |
| Nov 13, 2024 | 12.92 | 12.93 | 12.85 | 12.87 | 12.72 | -0.43% | 8,676 |
| Nov 12, 2024 | 13.00 | 13.00 | 12.90 | 12.92 | 12.78 | -0.86% | 7,611 |
| Nov 11, 2024 | 13.10 | 13.10 | 13.03 | 13.03 | 12.89 | -0.74% | 25,797 |
| Nov 8, 2024 | 13.15 | 13.15 | 13.08 | 13.13 | 12.99 | -1.40% | 14,816 |
| Nov 7, 2024 | 13.26 | 13.33 | 13.26 | 13.32 | 13.17 | 0.92% | 8,670 |
| Nov 6, 2024 | 13.17 | 13.21 | 13.12 | 13.20 | 13.05 | -0.11% | 73,498 |
| Nov 5, 2024 | 13.11 | 13.21 | 13.11 | 13.21 | 13.07 | 0.99% | 7,866 |
| Nov 4, 2024 | 13.12 | 13.15 | 13.08 | 13.08 | 12.94 | 0.15% | 11,257 |
| Nov 1, 2024 | 13.12 | 13.15 | 13.06 | 13.06 | 12.92 | -0.31% | 4,606 |
| Oct 31, 2024 | 13.16 | 13.16 | 13.03 | 13.10 | 12.96 | -0.39% | 38,593 |
| Oct 30, 2024 | 13.21 | 13.21 | 13.14 | 13.15 | 13.01 | -0.27% | 15,628 |
| Oct 29, 2024 | 13.19 | 13.20 | 13.17 | 13.19 | 13.04 | -0.18% | 5,028 |
| Oct 28, 2024 | 13.13 | 13.23 | 13.13 | 13.21 | 13.07 | 0.86% | 7,268 |
| Oct 25, 2024 | 13.17 | 13.18 | 13.07 | 13.10 | 12.95 | -0.30% | 31,097 |
| Oct 24, 2024 | 13.15 | 13.15 | 13.10 | 13.14 | 12.99 | 0.13% | 22,465 |
| Oct 23, 2024 | 13.23 | 13.23 | 13.04 | 13.12 | 12.98 | -1.61% | 72,466 |
| Oct 22, 2024 | 13.35 | 13.35 | 13.32 | 13.34 | 13.19 | -0.38% | 139,375 |
| Oct 21, 2024 | 13.48 | 13.48 | 13.36 | 13.39 | 13.24 | -0.96% | 5,673 |
| Oct 18, 2024 | 13.51 | 13.53 | 13.49 | 13.52 | 13.37 | 0.33% | 5,337 |
| Oct 17, 2024 | 13.53 | 13.53 | 13.46 | 13.47 | 13.32 | -0.47% | 4,648 |
| Oct 16, 2024 | 13.49 | 13.55 | 13.49 | 13.54 | 13.39 | 0.89% | 22,532 |
| Oct 15, 2024 | 13.43 | 13.43 | 13.42 | 13.42 | 13.27 | -0.15% | 351 |
| Oct 14, 2024 | 13.40 | 13.44 | 13.40 | 13.44 | 13.29 | -0.15% | 1,786 |
| Oct 11, 2024 | 13.40 | 13.46 | 13.40 | 13.46 | 13.31 | 0.71% | 5,524 |
| Oct 10, 2024 | 13.35 | 13.36 | 13.30 | 13.36 | 13.21 | -0.20% | 3,771 |
| Oct 9, 2024 | 13.40 | 13.43 | 13.39 | 13.39 | 13.24 | 0.16% | 5,974 |
| Oct 8, 2024 | 13.40 | 13.40 | 13.36 | 13.37 | 13.22 | -0.67% | 4,712 |
| Oct 7, 2024 | 13.50 | 13.51 | 13.40 | 13.46 | 13.31 | -0.48% | 9,581 |
| Oct 4, 2024 | 13.53 | 13.53 | 13.47 | 13.52 | 13.37 | 1.19% | 1,358 |
| Oct 3, 2024 | 13.37 | 13.38 | 13.33 | 13.36 | 13.22 | -0.70% | 13,186 |
| Oct 2, 2024 | 13.44 | 13.50 | 13.42 | 13.46 | 13.31 | -0.44% | 52,857 |
| Oct 1, 2024 | 13.51 | 13.53 | 13.48 | 13.52 | 13.37 | -0.43% | 30,025 |
| Sep 30, 2024 | 13.58 | 13.65 | 13.50 | 13.57 | 13.43 | -0.38% | 120,581 |
| Sep 27, 2024 | 13.56 | 13.65 | 13.56 | 13.63 | 13.48 | -0.79% | 10,070 |
| Sep 26, 2024 | 13.68 | 13.74 | 13.66 | 13.73 | 13.54 | 1.73% | 3,433 |
| Sep 25, 2024 | 13.56 | 13.58 | 13.47 | 13.50 | 13.31 | -0.99% | 16,941 |
| Sep 24, 2024 | 13.54 | 13.64 | 13.54 | 13.64 | 13.44 | 0.82% | 4,817 |
| Sep 23, 2024 | 13.52 | 13.52 | 13.46 | 13.52 | 13.33 | 0.46% | 7,989 |
| Sep 20, 2024 | 13.45 | 13.50 | 13.45 | 13.46 | 13.27 | -0.76% | 6,405 |
| Sep 19, 2024 | 13.49 | 13.59 | 13.49 | 13.57 | 13.37 | 1.27% | 7,716 |
| Sep 18, 2024 | 13.42 | 13.51 | 13.38 | 13.40 | 13.21 | -0.33% | 5,299 |
| Sep 17, 2024 | 13.50 | 13.50 | 13.44 | 13.44 | 13.25 | 0.86% | 6,137 |
| Sep 16, 2024 | 13.25 | 13.33 | 13.25 | 13.33 | 13.14 | 0.64% | 17,920 |
| Sep 13, 2024 | 13.21 | 13.25 | 13.21 | 13.24 | 13.05 | 0.99% | 13,131 |
| Sep 12, 2024 | 13.04 | 13.13 | 12.99 | 13.11 | 12.93 | 0.95% | 3,874 |
| Sep 11, 2024 | 12.90 | 13.01 | 12.86 | 12.99 | 12.80 | -0.27% | 17,590 |