CGVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.33	31.33	31.13	31.21	31.21	-0.44%	14,936
Sep 17, 2026	31.47	31.47	31.25	31.35	31.35	0.90%	28,798
Sep 16, 2026	31.43	31.43	30.92	31.07	31.07	-0.67%	44,883
Sep 15, 2026	31.49	31.49	31.24	31.28	31.28	-0.57%	65,116
Sep 14, 2026	31.49	31.58	31.35	31.46	31.46	-0.35%	45,890
Sep 11, 2026	31.65	31.65	31.51	31.57	31.57	0.80%	52,557
Sep 10, 2026	31.44	31.48	31.30	31.32	31.32	-0.79%	88,494
Sep 9, 2026	31.90	31.90	31.55	31.57	31.57	-0.88%	21,488
Sep 8, 2026	32.09	32.09	31.85	31.85	31.85	-0.81%	61,146
Sep 4, 2026	32.07	32.13	32.03	32.11	32.11	-0.03%	20,781
Sep 3, 2026	32.09	32.20	31.95	32.12	32.12	0.69%	27,879
Sep 2, 2026	31.79	31.98	31.79	31.90	31.90	0.69%	31,507
Sep 1, 2026	31.84	31.88	31.66	31.68	31.68	-1.15%	71,013
Aug 31, 2026	32.26	32.26	32.02	32.05	32.05	-0.84%	36,307
Aug 28, 2026	32.29	32.47	32.27	32.32	32.32	0.28%	21,646
Aug 27, 2026	32.27	32.27	32.19	32.23	32.23	-0.43%	28,062
Aug 26, 2026	32.37	32.39	32.33	32.37	32.37	0.30%	12,748
Aug 25, 2026	32.23	32.28	32.16	32.27	32.27	0.16%	68,838
Aug 24, 2026	32.18	32.25	32.18	32.22	32.22	0.06%	33,456
Aug 21, 2026	32.16	32.26	32.16	32.20	32.20	0.53%	32,273
Aug 20, 2026	32.13	32.23	32.02	32.03	32.03	-0.65%	34,804
Aug 19, 2026	32.23	32.35	32.22	32.24	32.24	0.78%	27,252
Aug 18, 2026	32.22	32.22	31.99	31.99	31.99	-0.81%	56,201
Aug 17, 2026	32.50	32.50	32.25	32.25	32.25	-0.89%	59,233
Aug 14, 2026	32.65	32.66	32.53	32.54	32.54	-0.12%	20,606
Aug 13, 2026	32.55	32.60	32.46	32.58	32.58	0.57%	40,784
Aug 12, 2026	32.68	32.68	32.37	32.40	32.40	-0.41%	50,424
Aug 11, 2026	32.56	32.62	32.50	32.53	32.53	0.06%	43,075
Aug 10, 2026	32.39	32.53	32.39	32.51	32.51	0.56%	62,557
Aug 7, 2026	32.21	32.38	32.21	32.33	32.33	0.69%	40,673
Aug 6, 2026	32.18	32.24	32.08	32.11	32.11	-0.03%	47,992
Aug 5, 2026	32.36	32.36	32.08	32.12	32.12	-0.37%	26,179
Aug 4, 2026	31.83	32.27	31.76	32.24	32.24	1.51%	35,747
Aug 3, 2026	31.62	31.79	31.62	31.76	31.76	1.76%	37,382
Jul 31, 2026	31.14	31.28	31.00	31.21	31.21	1.27%	73,407
Jul 30, 2026	30.62	30.86	30.52	30.82	30.82	1.31%	39,658
Jul 29, 2026	30.66	30.86	30.40	30.42	30.42	-1.20%	48,763
Jul 28, 2026	30.72	30.82	30.69	30.79	30.79	0.55%	19,742
Jul 27, 2026	30.73	30.77	30.50	30.62	30.62	0.59%	49,522
Jul 24, 2026	30.43	30.59	30.36	30.44	30.44	0.40%	20,753
Jul 23, 2026	30.40	30.52	30.25	30.32	30.32	-0.79%	26,369
Jul 22, 2026	30.63	30.69	30.54	30.56	30.56	-0.16%	19,209
Jul 21, 2026	30.51	30.67	30.51	30.61	30.61	0.62%	42,845
Jul 20, 2026	30.71	30.71	30.42	30.42	30.42	-0.36%	41,496
Jul 17, 2026	30.75	30.76	30.50	30.53	30.53	-1.07%	51,566
Jul 16, 2026	30.83	30.99	30.75	30.86	30.86	0.23%	25,459
Jul 15, 2026	30.81	30.83	30.70	30.79	30.79	0.42%	44,557
Jul 14, 2026	30.82	30.82	30.63	30.66	30.66	-0.16%	45,277
Jul 13, 2026	30.80	30.90	30.69	30.71	30.71	-0.29%	371,684
Jul 10, 2026	30.78	30.83	30.73	30.80	30.80	0.52%	46,287