Skip to main content
Cultivar ETF (CVAR)
BATS: CVAR · Real-Time Price · USD
26.01
-0.04 (-0.14%)
At close: Jun 20, 2025, 4:00 PM
26.01
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT

CVAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.0126.0126.0126.0126.01-0.14%97
Jun 18, 202526.0526.0526.0526.0526.05-0.24%2
Jun 17, 202526.1126.1126.1126.1126.11-0.85%381
Jun 16, 202526.3226.3526.3226.3326.330.55%381
Jun 13, 202526.1926.1926.1926.1926.19-0.99%4
Jun 12, 202526.4526.4526.4526.4526.450.10%3
Jun 11, 202526.4226.4226.4226.4226.42-0.21%-
Jun 10, 202526.4826.4826.4826.4826.480.77%-
Jun 9, 202526.2826.2826.2826.2826.280.73%-
Jun 6, 202526.0826.0826.0826.0826.080.40%2,570
Jun 5, 202526.0526.0725.9825.9825.980.12%2,570
Jun 4, 202525.9525.9525.9525.9525.950.15%-
Jun 3, 202525.9125.9125.9125.9125.910.86%12
Jun 2, 202525.6925.6925.6925.6925.690.32%12
May 30, 202525.6125.6125.6125.6125.61-0.21%450
May 29, 202525.7025.7225.6625.6625.660.49%450
May 28, 202525.6125.6625.5425.5425.54-0.50%461
May 27, 202525.6825.7225.6725.6725.671.49%1,760
May 23, 202525.3025.3025.2925.2925.29-0.26%400
May 22, 202525.3625.3625.3525.3625.36-0.60%450
May 21, 202525.5125.5125.5125.5125.51-1.82%2
May 20, 202525.9626.0125.9625.9825.980.47%737
May 19, 202525.8225.8625.8225.8625.860.11%610
May 16, 202525.8325.8325.8325.8325.831.04%8
May 15, 202525.5125.5725.5125.5725.570.85%202
May 14, 202525.3525.3525.3525.3525.35-1.17%24
May 13, 202525.7225.7225.6525.6525.65-0.64%1,240
May 12, 202525.8225.8225.8225.8225.821.05%-
May 9, 202525.5525.5525.5525.5525.550.31%-
May 8, 202525.4725.4725.4725.4725.470.49%-
May 7, 202525.2725.3525.2725.3525.350.34%990
May 6, 202525.2825.2825.2625.2625.26-0.23%340
May 5, 202525.3225.3225.3225.3225.32-0.33%-
May 2, 202525.4025.4025.4025.4025.401.02%3,700
May 1, 202525.2125.2125.1525.1525.15-0.43%3,700
Apr 30, 202525.2525.2525.2525.2525.250.47%2,191
Apr 29, 202525.1925.1925.1425.1425.140.22%2,191
Apr 28, 202525.0025.0825.0025.0825.080.26%4,405
Apr 25, 202524.9825.0124.9825.0125.01-0.21%8,809
Apr 24, 202525.0025.0725.0025.0725.071.59%11,137
Apr 23, 202524.6724.6724.6724.6724.670.92%2
Apr 22, 202524.4524.4524.4524.4524.451.18%2
Apr 21, 202524.1624.1624.1624.1624.16-1.15%2
Apr 17, 202524.4424.4424.4424.4424.440.07%2
Apr 16, 202524.4024.4324.4024.4324.43-0.59%812
Apr 15, 202524.5924.5924.5724.5724.57-0.39%221
Apr 14, 202524.4724.6724.4724.6724.671.02%102
Apr 11, 202524.0624.4224.0624.4224.421.87%102
Apr 10, 202524.0924.0923.9423.9723.97-2.27%402
Apr 9, 202524.5324.5324.5324.5324.535.70%3