CresAlta Global Dividend ETF (CVGD)
NYSEARCA: CVGD · Real-Time Price · USD
26.27
+0.45 (1.75%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CVGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.18 | 26.18 | 26.18 | 26.27 | 26.27 | 1.77% | 13,219 |
| Oct 14, 2026 | 25.70 | 25.82 | 25.66 | 25.82 | 25.82 | 0.30% | 13,604 |
| Oct 13, 2026 | 25.81 | 25.82 | 25.71 | 25.74 | 25.74 | 0.54% | 8,516 |
| Oct 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.51% | 7 |
| Oct 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.19% | 9 |
| Oct 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.91% | 98 |
| Oct 7, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 25.19 | -0.42% | 158 |
| Oct 6, 2026 | 25.26 | 25.34 | 25.26 | 25.30 | 25.30 | 0.36% | 10,576 |
| Oct 5, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 25.21 | 0.32% | 1,946 |
| Oct 2, 2026 | 25.17 | 25.18 | 25.13 | 25.13 | 25.13 | -0.13% | 1,400 |
| Oct 1, 2026 | 25.08 | 25.16 | 25.08 | 25.16 | 25.16 | -0.51% | 254 |
| Sep 30, 2026 | 25.42 | 25.42 | 25.29 | 25.29 | 25.29 | -0.42% | 427 |
| Sep 29, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.68% | 214 |
| Sep 28, 2026 | 25.64 | 25.81 | 25.64 | 25.71 | 25.57 | -0.69% | 5,179 |
| Sep 25, 2026 | 25.71 | 25.89 | 25.71 | 25.89 | 25.75 | 0.52% | 7,825 |
| Sep 24, 2026 | 25.92 | 25.92 | 25.76 | 25.76 | 25.61 | -0.17% | 4,954 |
| Sep 23, 2026 | 25.90 | 25.95 | 25.80 | 25.80 | 25.66 | -0.73% | 2,243 |
| Sep 22, 2026 | 26.20 | 26.20 | 25.99 | 25.99 | 25.85 | -0.35% | 4,951 |
| Sep 21, 2026 | 26.03 | 26.08 | 26.03 | 26.08 | 25.94 | 0.42% | 977 |
| Sep 18, 2026 | 25.97 | 25.98 | 25.97 | 25.97 | 25.83 | -1.09% | 3,665 |
| Sep 17, 2026 | 26.34 | 26.34 | 26.26 | 26.26 | 26.11 | 0.06% | 985 |
| Sep 16, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.10 | -1.08% | 10 |
| Sep 15, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.38 | -0.73% | 12 |
| Sep 14, 2026 | 26.71 | 26.81 | 26.64 | 26.72 | 26.57 | 0.99% | 3,513 |
| Sep 11, 2026 | 26.53 | 26.53 | 26.46 | 26.46 | 26.31 | 0.26% | 3,801 |
| Sep 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.24 | -0.18% | 45 |
| Sep 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.29 | -1.03% | 15 |
| Sep 8, 2026 | 26.89 | 26.91 | 26.71 | 26.71 | 26.56 | -1.17% | 19,333 |
| Sep 4, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.88 | -0.85% | 11 |
| Sep 3, 2026 | 27.18 | 27.26 | 27.18 | 27.26 | 27.11 | 0.86% | 9,052 |
| Sep 2, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.88 | 0.38% | 12 |
| Sep 1, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | -0.76% | 14 |
| Aug 31, 2026 | 27.11 | 27.14 | 27.11 | 27.13 | 26.98 | 0.06% | 18,426 |
| Aug 28, 2026 | 27.06 | 27.11 | 27.06 | 27.11 | 26.97 | 0.38% | 751 |
| Aug 27, 2026 | 27.06 | 27.06 | 27.01 | 27.01 | 26.86 | 0.26% | 1,183 |
| Aug 26, 2026 | 26.94 | 27.32 | 26.93 | 26.94 | 26.79 | -0.10% | 73,262 |
| Aug 25, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.82 | -0.41% | 9 |
| Aug 24, 2026 | 27.05 | 27.09 | 27.05 | 27.08 | 26.93 | 0.40% | 9,379 |
| Aug 21, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.82 | 0.43% | 13 |
| Aug 20, 2026 | 26.93 | 26.93 | 26.85 | 26.85 | 26.70 | -0.28% | 1,908 |
| Aug 19, 2026 | 26.79 | 27.01 | 26.79 | 26.93 | 26.78 | 0.82% | 1,637 |
| Aug 18, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.56 | 0.52% | 12 |
| Aug 17, 2026 | 26.64 | 26.64 | 26.57 | 26.57 | 26.43 | -1.19% | 1,102 |
| Aug 14, 2026 | 26.86 | 26.89 | 26.85 | 26.89 | 26.74 | 0.41% | 2,952 |
| Aug 13, 2026 | 26.76 | 26.78 | 26.76 | 26.78 | 26.63 | 0.60% | 215 |
| Aug 12, 2026 | 26.57 | 26.62 | 26.57 | 26.62 | 26.47 | -0.57% | 2,115 |
| Aug 11, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.62 | -0.44% | 99 |
| Aug 10, 2026 | 26.74 | 26.89 | 26.74 | 26.89 | 26.74 | 0.14% | 1,182 |
| Aug 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.70 | 0.76% | 8 |
| Aug 6, 2026 | 26.77 | 26.79 | 26.65 | 26.65 | 26.50 | -0.02% | 11,161 |