Cultivar ETF (CVAR)
BATS: CVAR · Real-Time Price · USD
25.55
+0.08 (0.31%)
At close: May 9, 2025, 4:00 PM
25.55
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CVAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.31% | - |
| May 8, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.49% | - |
| May 7, 2025 | 25.27 | 25.35 | 25.27 | 25.35 | 25.35 | 0.34% | 990 |
| May 6, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | -0.23% | 340 |
| May 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.33% | - |
| May 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.02% | 3,700 |
| May 1, 2025 | 25.21 | 25.21 | 25.15 | 25.15 | 25.15 | -0.43% | 3,700 |
| Apr 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.47% | 2,191 |
| Apr 29, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | 0.22% | 2,191 |
| Apr 28, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 25.08 | 0.26% | 4,405 |
| Apr 25, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | -0.21% | 8,809 |
| Apr 24, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.07 | 1.59% | 11,137 |
| Apr 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.92% | 2 |
| Apr 22, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.18% | 2 |
| Apr 21, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.15% | 2 |
| Apr 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.07% | 2 |
| Apr 16, 2025 | 24.40 | 24.43 | 24.40 | 24.43 | 24.43 | -0.59% | 812 |
| Apr 15, 2025 | 24.59 | 24.59 | 24.57 | 24.57 | 24.57 | -0.39% | 221 |
| Apr 14, 2025 | 24.47 | 24.67 | 24.47 | 24.67 | 24.67 | 1.02% | 102 |
| Apr 11, 2025 | 24.06 | 24.42 | 24.06 | 24.42 | 24.42 | 1.87% | 102 |
| Apr 10, 2025 | 24.09 | 24.09 | 23.94 | 23.97 | 23.97 | -2.27% | 402 |
| Apr 9, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 5.70% | 3 |
| Apr 8, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.57% | 3 |
| Apr 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.21% | 159 |
| Apr 4, 2025 | 25.00 | 25.00 | 24.11 | 24.11 | 24.11 | -4.58% | 104 |
| Apr 3, 2025 | 25.33 | 25.33 | 25.27 | 25.27 | 25.27 | -2.68% | 8,543 |
| Apr 2, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.37% | 3 |
| Apr 1, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.41% | 47 |
| Mar 31, 2025 | 25.96 | 25.97 | 25.96 | 25.97 | 25.97 | 0.27% | 302 |
| Mar 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.10% | 3 |
| Mar 27, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.53% | 3 |
| Mar 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.10% | 3 |
| Mar 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.47% | 143 |
| Mar 24, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.21% | 4 |
| Mar 21, 2025 | 26.16 | 26.16 | 26.10 | 26.10 | 26.10 | -0.46% | 109 |
| Mar 20, 2025 | 26.23 | 26.28 | 26.22 | 26.22 | 26.22 | -0.37% | 350 |
| Mar 19, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.12% | 188 |
| Mar 18, 2025 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | -0.01% | 352 |
| Mar 17, 2025 | 26.27 | 26.28 | 26.27 | 26.28 | 26.28 | 1.47% | 2,449 |
| Mar 14, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.90 | 1.92% | 2,446 |
| Mar 13, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.03% | 4 |
| Mar 12, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.98% | 11 |
| Mar 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.57% | 4 |
| Mar 10, 2025 | 26.09 | 26.09 | 25.81 | 25.81 | 25.81 | -0.88% | 330 |
| Mar 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.53% | 7 |
| Mar 6, 2025 | 25.48 | 25.64 | 25.48 | 25.64 | 25.64 | 0.42% | 510 |
| Mar 5, 2025 | 25.32 | 25.55 | 25.32 | 25.54 | 25.54 | 0.81% | 858 |
| Mar 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.78% | 72 |
| Mar 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.62% | 3 |
| Feb 28, 2025 | 25.61 | 25.69 | 25.61 | 25.69 | 25.69 | 0.84% | 527 |