CresAlta Global Dividend ETF (CVGD)
NYSEARCA: CVGD · Real-Time Price · USD
26.89
+0.11 (0.41%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CVGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.86 | 26.89 | 26.85 | 26.89 | 26.89 | 0.41% | 2,952 |
| Aug 13, 2026 | 26.76 | 26.78 | 26.76 | 26.78 | 26.78 | 0.60% | 215 |
| Aug 12, 2026 | 26.57 | 26.62 | 26.57 | 26.62 | 26.62 | -0.57% | 2,115 |
| Aug 11, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.44% | 99 |
| Aug 10, 2026 | 26.74 | 26.89 | 26.74 | 26.89 | 26.89 | 0.14% | 1,182 |
| Aug 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.76% | 8 |
| Aug 6, 2026 | 26.77 | 26.79 | 26.65 | 26.65 | 26.65 | -0.02% | 11,161 |
| Aug 5, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.65 | -0.27% | 15 |
| Aug 4, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.37% | 9 |
| Aug 3, 2026 | 26.66 | 26.66 | 26.52 | 26.63 | 26.63 | 0.91% | 1,875 |
| Jul 31, 2026 | 26.22 | 26.39 | 26.18 | 26.39 | 26.39 | -0.26% | 4,611 |
| Jul 30, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.12% | 9 |
| Jul 29, 2026 | 26.57 | 26.57 | 26.49 | 26.49 | 26.49 | 0.17% | 209 |
| Jul 28, 2026 | 26.34 | 26.46 | 26.34 | 26.45 | 26.45 | 1.73% | 12,275 |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.99% | 6 |
| Jul 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.40% | 100 |
| Jul 23, 2026 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | -1.41% | 107 |
| Jul 22, 2026 | 25.99 | 25.99 | 25.74 | 25.75 | 25.75 | 0.04% | 5,094 |
| Jul 21, 2026 | 25.56 | 25.74 | 25.56 | 25.74 | 25.74 | -0.21% | 45,598 |
| Jul 20, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.79 | -0.02% | 1,073 |
| Jul 17, 2026 | 26.12 | 26.12 | 25.80 | 25.80 | 25.80 | -0.50% | 1,291 |
| Jul 16, 2026 | 25.64 | 25.93 | 25.64 | 25.93 | 25.93 | 0.94% | 7,794 |
| Jul 15, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.17% | 20 |
| Jul 14, 2026 | 25.78 | 25.85 | 25.64 | 25.64 | 25.64 | -0.56% | 4,465 |
| Jul 13, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 0.71% | 982 |
| Jul 10, 2026 | 25.61 | 25.64 | 25.61 | 25.61 | 25.61 | 0.45% | 656 |
| Jul 9, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -0.18% | 1,008 |
| Jul 8, 2026 | 25.48 | 25.54 | 25.47 | 25.54 | 25.54 | -0.66% | 589 |
| Jul 7, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.96% | 6 |
| Jul 6, 2026 | 25.47 | 25.48 | 25.46 | 25.46 | 25.46 | -0.37% | 1,134 |
| Jul 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.55 | 1.99% | 8 |
| Jul 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.57% | 7 |
| Jun 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.91 | -0.35% | 8 |
| Jun 29, 2026 | 25.05 | 25.05 | 24.94 | 25.00 | 25.00 | -0.66% | 7,032 |
| Jun 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | 0.89% | 2 |
| Jun 25, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.95 | 0.66% | 1,056 |
| Jun 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.78 | -0.04% | - |
| Jun 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | 0.07% | 5 |
| Jun 22, 2026 | 24.87 | 24.93 | 24.84 | 24.84 | 24.78 | 0.31% | 5,048 |
| Jun 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | -0.48% | 1,000 |
| Jun 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.82 | -1.52% | - |
| Jun 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | -0.24% | - |
| Jun 15, 2026 | 25.42 | 25.43 | 25.33 | 25.33 | 25.26 | -0.31% | 986 |
| Jun 12, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.34 | 0.55% | 1 |
| Jun 11, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | 1.17% | - |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -0.58% | - |
| Jun 9, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | 25.06 | 0.49% | 369 |
| Jun 8, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 24.94 | -0.85% | 993 |
| Jun 5, 2026 | 25.32 | 25.32 | 25.22 | 25.22 | 25.15 | -0.72% | 201 |
| Jun 4, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.33 | 0.58% | 600 |