CresAlta Global Dividend ETF (CVGD)
NYSEARCA: CVGD · Real-Time Price · USD
25.99
-0.09 (-0.35%)
Sep 22, 2026, 4:00 PM EDT - Market closed
CVGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.20 | 26.20 | 25.99 | 25.99 | 25.99 | -0.35% | 4,951 |
| Sep 21, 2026 | 26.03 | 26.08 | 26.03 | 26.08 | 26.08 | 0.42% | 975 |
| Sep 18, 2026 | 25.97 | 25.98 | 25.97 | 25.97 | 25.97 | -1.09% | 3,665 |
| Sep 17, 2026 | 26.34 | 26.34 | 26.26 | 26.26 | 26.26 | 0.06% | 985 |
| Sep 16, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.08% | 10 |
| Sep 15, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.73% | 12 |
| Sep 14, 2026 | 26.71 | 26.81 | 26.64 | 26.72 | 26.72 | 0.99% | 3,513 |
| Sep 11, 2026 | 26.53 | 26.53 | 26.46 | 26.46 | 26.46 | 0.26% | 3,800 |
| Sep 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.18% | 45 |
| Sep 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.03% | 15 |
| Sep 8, 2026 | 26.89 | 26.91 | 26.71 | 26.71 | 26.71 | -1.17% | 19,333 |
| Sep 4, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.85% | 11 |
| Sep 3, 2026 | 27.18 | 27.26 | 27.18 | 27.26 | 27.26 | 0.86% | 9,052 |
| Sep 2, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.38% | 12 |
| Sep 1, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.92 | -0.76% | 14 |
| Aug 31, 2026 | 27.11 | 27.14 | 27.11 | 27.13 | 27.13 | 0.06% | 18,426 |
| Aug 28, 2026 | 27.06 | 27.11 | 27.06 | 27.11 | 27.11 | 0.38% | 751 |
| Aug 27, 2026 | 27.06 | 27.06 | 27.01 | 27.01 | 27.01 | 0.26% | 1,183 |
| Aug 26, 2026 | 26.94 | 27.32 | 26.93 | 26.94 | 26.94 | -0.10% | 73,262 |
| Aug 25, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.41% | 9 |
| Aug 24, 2026 | 27.05 | 27.09 | 27.05 | 27.08 | 27.08 | 0.40% | 9,379 |
| Aug 21, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.43% | 13 |
| Aug 20, 2026 | 26.93 | 26.93 | 26.85 | 26.85 | 26.85 | -0.28% | 1,908 |
| Aug 19, 2026 | 26.79 | 27.01 | 26.79 | 26.93 | 26.93 | 0.82% | 1,637 |
| Aug 18, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.52% | 12 |
| Aug 17, 2026 | 26.64 | 26.64 | 26.57 | 26.57 | 26.57 | -1.19% | 1,102 |
| 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 |