CresAlta Small and Mid-Cap ETF (CVSM)
NYSEARCA: CVSM · Real-Time Price · USD
25.28
+0.15 (0.58%)
Sep 22, 2026, 4:00 PM EDT - Market closed
CVSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | 0.58% | 4,721 |
| Sep 21, 2026 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | -0.36% | 1,062 |
| Sep 18, 2026 | 25.37 | 25.37 | 25.22 | 25.22 | 25.22 | -0.85% | 566 |
| Sep 17, 2026 | 25.56 | 25.56 | 25.44 | 25.44 | 25.44 | 0.08% | 1,740 |
| Sep 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.79% | 14 |
| Sep 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 9 |
| Sep 14, 2026 | 25.72 | 25.82 | 25.62 | 25.62 | 25.62 | -0.43% | 19,202 |
| Sep 11, 2026 | 25.64 | 25.81 | 25.64 | 25.73 | 25.73 | 0.31% | 20,373 |
| Sep 10, 2026 | 25.69 | 25.71 | 25.65 | 25.65 | 25.65 | -0.66% | 214 |
| Sep 9, 2026 | 26.00 | 26.00 | 25.82 | 25.82 | 25.82 | -1.04% | 231 |
| Sep 8, 2026 | 26.34 | 26.37 | 26.09 | 26.09 | 26.09 | -1.27% | 1,075 |
| Sep 4, 2026 | 26.46 | 26.46 | 26.43 | 26.43 | 26.43 | 0.37% | 181 |
| Sep 3, 2026 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | 0.10% | 3,723 |
| Sep 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.80% | 11 |
| Sep 1, 2026 | 26.16 | 26.24 | 26.10 | 26.10 | 26.10 | -0.43% | 6,003 |
| Aug 31, 2026 | 26.24 | 26.27 | 26.20 | 26.21 | 26.21 | -0.50% | 12,309 |
| Aug 28, 2026 | 26.40 | 26.40 | 26.34 | 26.34 | 26.34 | -0.04% | 1,218 |
| Aug 27, 2026 | 26.37 | 26.42 | 26.33 | 26.35 | 26.35 | -0.30% | 10,732 |
| Aug 26, 2026 | 26.42 | 26.43 | 26.41 | 26.43 | 26.43 | 0.58% | 45,716 |
| Aug 25, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.23% | 49 |
| Aug 24, 2026 | 26.56 | 26.56 | 26.34 | 26.34 | 26.34 | -0.27% | 7,910 |
| Aug 21, 2026 | 26.42 | 26.42 | 26.41 | 26.41 | 26.41 | 0.35% | 2,022 |
| Aug 20, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.07% | 14 |
| Aug 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.32% | 1,143 |
| Aug 18, 2026 | 26.58 | 26.58 | 26.52 | 26.52 | 26.52 | -0.29% | 944 |
| Aug 17, 2026 | 26.66 | 26.66 | 26.60 | 26.60 | 26.59 | -0.82% | 1,441 |
| 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 |