Skip to main content
Cultivar ETF (CVAR)
BATS: CVAR · Real-Time Price · USD
24.93
+0.13 (0.52%)
Jan 14, 2025, 4:00 PM EST - Market closed

CVAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202524.9124.9324.9124.9324.930.52%210
Jan 13, 202524.8024.8024.8024.8024.800.58%1,102
Jan 10, 202524.6624.6624.6624.6624.66-1.18%76
Jan 8, 202524.9424.9624.9424.9624.96-0.42%231
Jan 7, 202525.0425.0625.0025.0625.06-0.33%1,320
Jan 6, 202525.1625.1625.1425.1425.14-0.43%188
Jan 3, 202525.2525.2525.2525.2525.250.61%15
Jan 2, 202525.1025.1025.1025.1025.100.10%16
Dec 31, 202425.0725.0725.0725.0725.070.45%14
Dec 30, 202424.8824.9624.8824.9624.96-0.83%151
Dec 27, 202425.1725.1725.1725.1725.17-0.69%21
Dec 26, 202425.3425.3425.3425.3425.340.55%49
Dec 24, 202425.2125.2125.2125.2125.21-3.04%19
Dec 23, 202426.0026.0026.0026.0025.110.02%2
Dec 20, 202425.9925.9925.9925.9925.100.39%5
Dec 19, 202425.8925.8925.8925.8925.00-0.90%2
Dec 18, 202426.1326.1326.1326.1325.23-2.56%55
Dec 17, 202426.7826.8126.7826.8125.89-0.36%841
Dec 16, 202426.9526.9526.9126.9125.99-0.69%2,866
Dec 13, 202427.1027.1027.1027.1026.17-0.97%1
Dec 12, 202427.3827.3827.3627.3626.43-0.58%292
Dec 11, 202427.5227.5227.5227.5226.58-0.20%4
Dec 10, 202427.5827.5827.5827.5826.63-0.26%2
Dec 9, 202427.6527.6527.6527.6526.700.79%5
Dec 6, 202427.4327.4327.4327.4326.49-0.03%2
Dec 5, 202427.4427.4427.4427.4426.50-0.66%31
Dec 4, 202427.6227.6227.6227.6226.68-0.24%7
Dec 3, 202427.7427.7427.6927.6926.74-0.34%428
Dec 2, 202427.7827.7827.7827.7826.830.16%2
Nov 29, 202427.7427.7427.7427.7426.790.03%15
Nov 27, 202427.7927.7927.7327.7326.780.17%203
Nov 26, 202427.6827.6827.6827.6826.74-0.33%473
Nov 25, 202427.8027.8027.7827.7826.820.79%1,145
Nov 22, 202427.5127.5627.5127.5626.610.82%158
Nov 21, 202427.3427.3427.3427.3426.400.99%3
Nov 20, 202427.0727.0727.0727.0726.140.40%17
Nov 19, 202426.9626.9626.9626.9626.03-0.07%3
Nov 18, 202426.9826.9826.9826.9826.050.41%27
Nov 15, 202426.8826.8826.8726.8725.94-0.62%1,734
Nov 14, 202427.0327.0327.0327.0326.11-0.73%44
Nov 13, 202427.2327.2327.2327.2326.30-0.48%1
Nov 12, 202427.3627.3627.3627.3626.43-0.98%-
Nov 11, 202427.6327.6327.6327.6326.690.42%-
Nov 8, 202427.5227.5227.5227.5226.580.17%7
Nov 7, 202427.4727.4727.4727.4726.53-0.37%927
Nov 6, 202427.5927.5927.5427.5726.632.42%927
Nov 5, 202426.9226.9226.9226.9226.000.81%1
Nov 4, 202426.7026.7026.7026.7025.79-0.41%50
Nov 1, 202426.8126.8226.8126.8225.900.93%103
Oct 31, 202426.5726.5726.5726.5725.66-0.70%-
Oct 30, 202426.7526.7526.7526.7525.84-0.34%2,244
Oct 29, 202426.9026.9326.8426.8425.92-0.08%2,244
Oct 28, 202426.8726.8726.8726.8725.940.74%1
Oct 25, 202426.7326.7926.6726.6725.75-0.66%670
Oct 24, 202426.8126.8926.8126.8525.93-0.83%1,580
Oct 23, 202427.0727.0727.0727.0726.14-0.55%284
Oct 22, 202427.2227.2227.2227.2226.29-0.37%284
Oct 21, 202427.3227.3227.3227.3226.38-0.91%190
Oct 18, 202427.5427.5727.5427.5726.630.84%288
Oct 17, 202427.3427.3427.3427.3426.40-0.36%110
Oct 16, 202427.4427.4427.4427.4426.500.99%102
Oct 15, 202427.1727.1727.1727.1726.24-0.07%190
Oct 14, 202427.1927.1927.1927.1926.260.63%101
Oct 11, 202426.9727.0326.9727.0226.091.01%900
Oct 10, 202426.7526.7526.7526.7525.83-0.10%100
Oct 9, 202426.7226.7826.7226.7825.860.36%285
Oct 8, 202426.7026.7026.6826.6825.77-0.15%1,490
Oct 7, 202426.7226.7226.7226.7225.81-0.70%-
Oct 4, 202426.9426.9426.9126.9125.990.61%301
Oct 3, 202426.6626.7526.6626.7525.83-0.59%230
Oct 2, 202426.9126.9126.9126.9125.99-0.38%464
Oct 1, 202427.0027.0127.0027.0126.09-0.48%464
Sep 30, 202427.1427.1427.1427.1426.210.04%-
Sep 27, 202427.1727.1727.1327.1326.200.18%578
Sep 26, 202427.0827.0827.0827.0826.150.85%83
Sep 25, 202426.8526.8526.8526.8525.93-1.01%4
Sep 24, 202427.1327.1327.1327.1326.200.46%4
Sep 23, 202427.0027.0027.0027.0026.080.16%2
Sep 20, 202426.9626.9626.9626.9626.03-0.49%6
Sep 19, 202427.0927.0927.0927.0926.160.42%2
Sep 18, 202426.9826.9826.9826.9826.05-0.04%2
Sep 17, 202426.9926.9926.9926.9926.060.24%-
Sep 16, 202426.9226.9226.9226.9226.000.42%-
Sep 13, 202426.7426.8126.7426.8125.891.24%380
Sep 12, 202426.5126.5126.4326.4825.570.58%1,275
Sep 11, 202426.2326.3326.2326.3325.43-0.11%1,800
Sep 10, 202426.2826.3626.2726.3625.450.24%2,001
Sep 9, 202426.3526.3526.2226.2925.390.34%3,015
Sep 6, 202426.1726.2126.1726.2125.31-0.86%905
Sep 5, 202426.4326.4326.4326.4325.52-0.29%99
Sep 4, 202426.5126.5126.5126.5125.60-0.45%1
Sep 3, 202426.6326.6326.6326.6325.71-11
Aug 30, 202426.6326.6326.6326.6325.710.45%-
Aug 29, 202426.5126.5126.5126.5125.600.27%170
Aug 28, 202426.4926.4926.4426.4425.53-0.37%170
Aug 27, 202426.5426.5426.5426.5425.63-0.02%4
Aug 26, 202426.5426.5426.5426.5425.630.05%4
Aug 23, 202426.5326.5326.5326.5325.621.47%585
Aug 22, 202426.2526.2526.1426.1425.25-0.81%585
Aug 21, 202426.3626.3626.3626.3625.450.86%50