Skip to main content
Cultivar ETF (CVAR)
BATS: CVAR · Real-Time Price · USD
26.84
-0.02 (-0.08%)
Oct 29, 2024, 4:00 PM EDT - Market closed

CVAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202426.9026.9326.8426.8426.84-0.08%2,244
Oct 28, 202426.8726.8726.8726.8726.870.74%1
Oct 25, 202426.7326.7926.6726.6726.67-0.66%670
Oct 24, 202426.8126.8926.8126.8526.85-0.83%1,580
Oct 23, 202427.0727.0727.0727.0727.07-0.55%284
Oct 22, 202427.2227.2227.2227.2227.22-0.37%284
Oct 21, 202427.3227.3227.3227.3227.32-0.91%190
Oct 18, 202427.5427.5727.5427.5727.570.84%288
Oct 17, 202427.3427.3427.3427.3427.34-0.36%110
Oct 16, 202427.4427.4427.4427.4427.440.99%102
Oct 15, 202427.1727.1727.1727.1727.17-0.07%190
Oct 14, 202427.1927.1927.1927.1927.190.63%101
Oct 11, 202426.9727.0326.9727.0227.021.01%900
Oct 10, 202426.7526.7526.7526.7526.75-0.10%100
Oct 9, 202426.7226.7826.7226.7826.780.36%285
Oct 8, 202426.7026.7026.6826.6826.68-0.15%1,490
Oct 7, 202426.7226.7226.7226.7226.72-0.70%-
Oct 4, 202426.9426.9426.9126.9126.910.61%301
Oct 3, 202426.6626.7526.6626.7526.75-0.59%230
Oct 2, 202426.9126.9126.9126.9126.91-0.38%464
Oct 1, 202427.0027.0127.0027.0127.01-0.48%464
Sep 30, 202427.1427.1427.1427.1427.140.04%-
Sep 27, 202427.1727.1727.1327.1327.130.18%578
Sep 26, 202427.0827.0827.0827.0827.080.85%83
Sep 25, 202426.8526.8526.8526.8526.85-1.01%4
Sep 24, 202427.1327.1327.1327.1327.130.46%4
Sep 23, 202427.0027.0027.0027.0027.000.16%2
Sep 20, 202426.9626.9626.9626.9626.96-0.49%6
Sep 19, 202427.0927.0927.0927.0927.090.42%2
Sep 18, 202426.9826.9826.9826.9826.98-0.04%2
Sep 17, 202426.9926.9926.9926.9926.990.24%-
Sep 16, 202426.9226.9226.9226.9226.920.42%-
Sep 13, 202426.7426.8126.7426.8126.811.24%380
Sep 12, 202426.5126.5126.4326.4826.480.58%1,275
Sep 11, 202426.2326.3326.2326.3326.33-0.11%1,800
Sep 10, 202426.2826.3626.2726.3626.360.24%2,001
Sep 9, 202426.3526.3526.2226.2926.290.34%3,015
Sep 6, 202426.1726.2126.1726.2126.21-0.86%905
Sep 5, 202426.4326.4326.4326.4326.43-0.29%99
Sep 4, 202426.5126.5126.5126.5126.51-0.45%1
Sep 3, 202426.6326.6326.6326.6326.63-11
Aug 30, 202426.6326.6326.6326.6326.630.45%-
Aug 29, 202426.5126.5126.5126.5126.510.27%170
Aug 28, 202426.4926.4926.4426.4426.44-0.37%170
Aug 27, 202426.5426.5426.5426.5426.54-0.02%4
Aug 26, 202426.5426.5426.5426.5426.540.05%4
Aug 23, 202426.5326.5326.5326.5326.531.47%585
Aug 22, 202426.2526.2526.1426.1426.14-0.81%585
Aug 21, 202426.3626.3626.3626.3626.360.86%50
Aug 20, 202426.1326.1326.1326.1326.13-0.40%1,653
Aug 19, 202426.1326.3426.1326.2426.240.60%1,653
Aug 16, 202426.0926.0926.0826.0826.080.45%100
Aug 15, 202425.9825.9825.9625.9625.961.11%247
Aug 14, 202425.7625.8225.6825.6825.68-0.08%1,021
Aug 13, 202425.7025.7025.7025.7025.701.41%401
Aug 12, 202425.3625.3625.3425.3425.34-0.38%401
Aug 9, 202425.4425.4425.4425.4425.44-0.06%2
Aug 8, 202425.4525.4525.4525.4525.451.22%2
Aug 7, 202425.1525.1525.1525.1525.15-0.33%5
Aug 6, 202425.5625.6425.2325.2325.23-0.29%24,592
Aug 5, 202425.3025.3025.3025.3025.30-1.95%-
Aug 2, 202425.8125.8125.8125.8125.81-2.05%-
Aug 1, 202426.3526.3526.3526.3526.35-1.19%14
Jul 31, 202426.6626.6626.6626.6626.66-0.01%14
Jul 30, 202426.6726.6726.6726.6726.670.63%61
Jul 29, 202426.4926.5726.4926.5026.50-0.03%4,052
Jul 26, 202426.4926.5126.4926.5126.511.07%900
Jul 25, 202426.4526.4526.2326.2326.230.63%900
Jul 24, 202426.1926.1926.0626.0626.06-0.73%100
Jul 23, 202426.3326.3326.2626.2626.26-0.23%820
Jul 22, 202426.3226.3226.3226.3226.320.79%103
Jul 19, 202426.1626.1626.1126.1126.11-0.85%100
Jul 18, 202426.3126.3326.3126.3326.33-1.30%485
Jul 17, 202426.6826.6826.6826.6826.680.45%16
Jul 16, 202426.5326.5626.5326.5626.562.11%925
Jul 15, 202426.0126.0126.0126.0126.010.41%5
Jul 12, 202425.9225.9225.9125.9125.911.05%2,158
Jul 11, 202425.6425.6425.6425.6425.641.50%3
Jul 10, 202425.2625.2625.2625.2625.260.90%18
Jul 9, 202425.0325.0325.0325.0325.03-0.15%18
Jul 8, 202425.0725.0725.0725.0725.070.28%1
Jul 5, 202424.9525.0024.9525.0025.000.12%301
Jul 3, 202425.0125.0224.9724.9724.970.42%469
Jul 2, 202424.8124.8724.8124.8724.870.24%272
Jul 1, 202424.7924.8124.7924.8124.81-0.69%209
Jun 28, 202424.9724.9824.9324.9824.980.62%801
Jun 27, 202424.8324.8324.8324.8324.830.06%51
Jun 26, 202424.7324.8124.7224.8124.81-0.06%2,002
Jun 25, 202424.8324.8324.8324.8324.83-0.87%853
Jun 24, 202425.0425.0425.0425.0425.040.85%3
Jun 21, 202424.4724.8324.4724.8324.830.29%947
Jun 20, 202424.8224.8224.7624.7624.760.25%890
Jun 18, 202424.7024.7024.7024.7024.700.02%22
Jun 17, 202424.6924.6924.6924.6924.690.36%27
Jun 14, 202424.6124.6124.6124.6124.61-0.45%4
Jun 13, 202424.7224.7224.7224.7224.72-0.52%2
Jun 12, 202424.8524.8524.8524.8524.850.52%56
Jun 11, 202424.6924.7224.6924.7224.72-0.58%12,052
Jun 10, 202424.8624.8624.8624.8624.86-0.16%4
Jun 7, 202424.9024.9024.9024.9024.90-0.75%2