Skip to main content
logo
CresAlta Small and Mid-Cap ETF (CVSM)
NYSEARCA: CVSM · Real-Time Price · USD
26.05
+0.06 (0.23%)
At close: Jun 30, 2026, 4:00 PM EDT
26.05
0.00 (0.00%)
After-hours: Jun 30, 2026, 8:00 PM EDT

CVSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.9926.1525.9626.0526.050.23%1,811
Jun 29, 202625.9426.0225.8825.9925.99-0.62%14,344
Jun 26, 202626.0926.1526.0026.1526.151.01%1,602
Jun 25, 202626.0126.0125.8325.8925.890.82%2,803
Jun 24, 202625.6525.7125.6425.6825.680.46%893
Jun 23, 202625.6725.6725.5625.5625.56-0.06%124
Jun 22, 202625.7525.7525.5825.5825.57-0.43%4,787
Jun 18, 202625.6925.6925.6925.6925.690.03%8
Jun 17, 202625.6825.6825.6825.6825.68-1.77%2
Jun 16, 202626.1426.1426.1426.1426.14-0.62%-
Jun 15, 202626.5326.5826.3026.3026.30-0.56%3,401
Jun 12, 202626.4526.4526.4526.4526.450.73%610
Jun 11, 202626.2626.2626.2626.2626.261.30%10
Jun 10, 202625.9225.9225.9225.9225.92-0.76%1
Jun 9, 202626.1226.1226.1226.1226.120.97%420
Jun 8, 202625.9725.9725.8725.8725.870.31%1,476
Jun 5, 202625.7925.7925.7925.7925.79-0.40%-
Jun 4, 202625.8925.8925.8925.8925.890.54%-
Jun 3, 202625.8425.8425.7525.7525.75-0.36%756
Jun 2, 202625.8425.8425.8425.8425.840.79%51
Jun 1, 202625.6425.6425.6425.6425.64-0.12%100
May 29, 202625.8025.8025.6725.6725.67-0.42%150
May 28, 202625.7825.7825.7825.7825.780.12%-
May 27, 202625.8025.8125.7525.7525.75-0.24%404
May 26, 202625.7525.8125.7525.8125.810.88%1,683
May 22, 202625.5125.6425.5125.5925.590.80%5,132
May 21, 202625.2325.4625.2325.3825.380.28%1,417
May 20, 202625.3125.3125.3125.3125.311.33%20
May 19, 202624.9825.1324.9824.9824.98-1.14%436