Cultivar ETF (CVAR)
BATS: CVAR · Real-Time Price · USD
27.03
-0.20 (-0.75%)
Jul 11, 2025, 4:00 PM - Market closed
CVAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 27.06 | 27.06 | 26.99 | 27.03 | 27.03 | -0.76% | 2,321 |
| Jul 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.98% | 227 |
| Jul 9, 2025 | 26.98 | 26.98 | 26.97 | 26.97 | 26.97 | 0.09% | 1,900 |
| Jul 8, 2025 | 26.89 | 26.97 | 26.89 | 26.95 | 26.95 | 0.30% | 4,164 |
| Jul 7, 2025 | 26.88 | 26.89 | 26.81 | 26.87 | 26.87 | -0.95% | 1,498 |
| Jul 3, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.02% | 158 |
| Jul 2, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.65% | 1,664 |
| Jul 1, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.66% | 1,301 |
| Jun 30, 2025 | 26.42 | 26.50 | 26.42 | 26.50 | 26.50 | 0.39% | 1,301 |
| Jun 27, 2025 | 26.46 | 26.46 | 26.40 | 26.40 | 26.40 | 0.17% | 100 |
| Jun 26, 2025 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | 0.78% | 675 |
| Jun 25, 2025 | 26.17 | 26.17 | 26.15 | 26.15 | 26.15 | -0.57% | 730 |
| Jun 24, 2025 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 0.54% | 8,341 |
| Jun 23, 2025 | 25.95 | 26.16 | 25.95 | 26.16 | 26.16 | 0.59% | 345 |
| Jun 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.14% | 97 |
| Jun 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.24% | 2 |
| Jun 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.85% | 381 |
| Jun 16, 2025 | 26.32 | 26.35 | 26.32 | 26.33 | 26.33 | 0.55% | 381 |
| Jun 13, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.99% | 4 |
| Jun 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.10% | 3 |
| Jun 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.21% | - |
| Jun 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.77% | - |
| Jun 9, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.73% | - |
| Jun 6, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.40% | 2,570 |
| Jun 5, 2025 | 26.05 | 26.07 | 25.98 | 25.98 | 25.98 | 0.12% | 2,570 |
| Jun 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.15% | - |
| Jun 3, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.86% | 12 |
| Jun 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.32% | 12 |
| May 30, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.21% | 450 |
| May 29, 2025 | 25.70 | 25.72 | 25.66 | 25.66 | 25.66 | 0.49% | 450 |
| May 28, 2025 | 25.61 | 25.66 | 25.54 | 25.54 | 25.54 | -0.50% | 461 |
| May 27, 2025 | 25.68 | 25.72 | 25.67 | 25.67 | 25.67 | 1.49% | 1,760 |
| May 23, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | -0.26% | 400 |
| May 22, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | -0.60% | 450 |
| May 21, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.82% | 2 |
| May 20, 2025 | 25.96 | 26.01 | 25.96 | 25.98 | 25.98 | 0.47% | 737 |
| May 19, 2025 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | 0.11% | 610 |
| May 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.04% | 8 |
| May 15, 2025 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 0.85% | 202 |
| May 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.17% | 24 |
| May 13, 2025 | 25.72 | 25.72 | 25.65 | 25.65 | 25.65 | -0.64% | 1,240 |
| May 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.05% | - |
| 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 |