CresAlta Small and Mid-Cap ETF (CVSM)
NYSEARCA: CVSM · Real-Time Price · USD
26.82
+0.11 (0.39%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CVSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.84 | 26.84 | 26.82 | 26.82 | 26.82 | 0.39% | 1,507 |
| Aug 13, 2026 | 26.63 | 26.74 | 26.63 | 26.71 | 26.71 | 0.68% | 637 |
| Aug 12, 2026 | 26.52 | 26.55 | 26.52 | 26.53 | 26.53 | -0.19% | 1,803 |
| Aug 11, 2026 | 26.65 | 26.72 | 26.58 | 26.58 | 26.58 | 0.06% | 11,109 |
| Aug 10, 2026 | 26.61 | 26.61 | 26.52 | 26.57 | 26.57 | -0.34% | 2,821 |
| Aug 7, 2026 | 26.61 | 26.66 | 26.61 | 26.66 | 26.66 | 0.68% | 213 |
| Aug 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.06% | 12 |
| Aug 5, 2026 | 26.90 | 26.90 | 26.76 | 26.76 | 26.76 | -0.26% | 217 |
| Aug 4, 2026 | 26.46 | 26.83 | 26.46 | 26.83 | 26.83 | 1.40% | 217 |
| Aug 3, 2026 | 26.43 | 26.59 | 26.41 | 26.46 | 26.46 | 0.50% | 4,069 |
| Jul 31, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.17% | 18 |
| Jul 30, 2026 | 26.38 | 26.64 | 26.38 | 26.64 | 26.64 | -0.11% | 213 |
| Jul 29, 2026 | 26.77 | 26.83 | 26.67 | 26.67 | 26.67 | -1.07% | 12,683 |
| Jul 28, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.13% | 6 |
| Jul 27, 2026 | 26.67 | 26.67 | 26.59 | 26.66 | 26.66 | 0.17% | 1,053 |
| Jul 24, 2026 | 26.67 | 26.67 | 26.61 | 26.61 | 26.61 | 1.70% | 208 |
| Jul 23, 2026 | 26.25 | 26.25 | 26.17 | 26.17 | 26.16 | -0.53% | 111 |
| Jul 22, 2026 | 26.44 | 26.44 | 26.31 | 26.31 | 26.31 | 0.23% | 2,481 |
| Jul 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.64% | 26 |
| Jul 20, 2026 | 26.15 | 26.15 | 26.08 | 26.08 | 26.08 | -0.51% | 1,466 |
| Jul 17, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.34% | 3 |
| Jul 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.17% | 39 |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.06% | 67 |
| Jul 14, 2026 | 25.99 | 26.09 | 25.90 | 26.01 | 26.01 | 0.03% | 6,384 |
| Jul 13, 2026 | 25.97 | 26.01 | 25.97 | 26.00 | 26.00 | 0.17% | 1,107 |
| Jul 10, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.43% | 148 |
| Jul 9, 2026 | 25.91 | 25.91 | 25.85 | 25.85 | 25.85 | -0.05% | 1,006 |
| Jul 8, 2026 | 25.87 | 25.88 | 25.86 | 25.86 | 25.86 | -1.22% | 412 |
| Jul 7, 2026 | 26.25 | 26.25 | 26.18 | 26.18 | 26.18 | -0.20% | 6,083 |
| Jul 6, 2026 | 26.19 | 26.23 | 26.14 | 26.23 | 26.23 | 0.08% | 1,602 |
| Jul 2, 2026 | 26.16 | 26.21 | 26.15 | 26.21 | 26.21 | 0.94% | 4,680 |
| Jul 1, 2026 | 26.22 | 26.22 | 25.97 | 25.97 | 25.97 | -0.31% | 1,656 |
| Jun 30, 2026 | 25.99 | 26.15 | 25.96 | 26.05 | 26.05 | 0.23% | 1,811 |
| Jun 29, 2026 | 25.94 | 26.02 | 25.88 | 25.99 | 25.99 | -0.40% | 14,344 |
| Jun 26, 2026 | 26.09 | 26.15 | 26.00 | 26.15 | 26.09 | 1.01% | 1,602 |
| Jun 25, 2026 | 26.01 | 26.01 | 25.83 | 25.89 | 25.83 | 0.82% | 2,803 |
| Jun 24, 2026 | 25.65 | 25.71 | 25.64 | 25.68 | 25.62 | 0.46% | 893 |
| Jun 23, 2026 | 25.67 | 25.67 | 25.56 | 25.56 | 25.50 | -0.06% | 124 |
| Jun 22, 2026 | 25.75 | 25.75 | 25.58 | 25.58 | 25.52 | -0.43% | 4,787 |
| Jun 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | 0.03% | 8 |
| Jun 17, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.62 | -1.77% | 2 |
| Jun 16, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | -0.62% | - |
| Jun 15, 2026 | 26.53 | 26.58 | 26.30 | 26.30 | 26.24 | -0.56% | 3,401 |
| Jun 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | 0.73% | 610 |
| Jun 11, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.20 | 1.30% | 10 |
| Jun 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | -0.76% | 1 |
| Jun 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.06 | 0.97% | 420 |
| Jun 8, 2026 | 25.97 | 25.97 | 25.87 | 25.87 | 25.81 | 0.31% | 1,476 |
| Jun 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.73 | -0.40% | - |
| Jun 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.83 | 0.54% | - |