CresAlta Small and Mid-Cap ETF (CVSM)
NYSEARCA: CVSM · Real-Time Price · USD
25.25
+0.38 (1.53%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CVSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.14 | 25.15 | 25.14 | 25.25 | 25.25 | 1.53% | 10,358 |
| Oct 14, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.24% | 10 |
| Oct 13, 2026 | 24.86 | 24.93 | 24.86 | 24.93 | 24.93 | 0.33% | 6,222 |
| Oct 12, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.40% | 6 |
| Oct 9, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.35% | 2,235 |
| Oct 8, 2026 | 24.58 | 24.84 | 24.58 | 24.84 | 24.84 | 0.64% | 2,254 |
| Oct 7, 2026 | 24.62 | 24.68 | 24.62 | 24.68 | 24.68 | -1.10% | 2,690 |
| Oct 6, 2026 | 25.03 | 25.03 | 24.96 | 24.96 | 24.96 | 0.59% | 211 |
| Oct 5, 2026 | 24.76 | 24.94 | 24.76 | 24.81 | 24.81 | -0.01% | 3,619 |
| Oct 2, 2026 | 24.84 | 24.84 | 24.81 | 24.81 | 24.81 | 0.45% | 215 |
| Oct 1, 2026 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | 0.45% | 1,915 |
| Sep 30, 2026 | 24.69 | 24.69 | 24.57 | 24.59 | 24.59 | -0.42% | 3,105 |
| Sep 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.38% | 11 |
| Sep 28, 2026 | 25.01 | 25.01 | 24.91 | 24.91 | 24.79 | -0.73% | 1,299 |
| Sep 25, 2026 | 24.94 | 25.13 | 24.94 | 25.10 | 24.97 | 0.57% | 686 |
| Sep 24, 2026 | 25.30 | 25.30 | 24.95 | 24.95 | 24.83 | -0.89% | 5,246 |
| Sep 23, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.05 | -0.40% | 604 |
| Sep 22, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.15 | 0.58% | 4,721 |
| Sep 21, 2026 | 25.16 | 25.16 | 25.13 | 25.13 | 25.01 | -0.36% | 1,063 |
| Sep 18, 2026 | 25.37 | 25.37 | 25.22 | 25.22 | 25.10 | -0.85% | 566 |
| Sep 17, 2026 | 25.56 | 25.56 | 25.44 | 25.44 | 25.31 | 0.08% | 1,740 |
| Sep 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.29 | -0.79% | 14 |
| Sep 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.49 | - | 9 |
| Sep 14, 2026 | 25.72 | 25.82 | 25.62 | 25.62 | 25.49 | -0.43% | 19,202 |
| Sep 11, 2026 | 25.64 | 25.81 | 25.64 | 25.73 | 25.60 | 0.31% | 20,374 |
| Sep 10, 2026 | 25.69 | 25.71 | 25.65 | 25.65 | 25.53 | -0.66% | 214 |
| Sep 9, 2026 | 26.00 | 26.00 | 25.82 | 25.82 | 25.69 | -1.04% | 231 |
| Sep 8, 2026 | 26.34 | 26.37 | 26.09 | 26.09 | 25.96 | -1.27% | 1,075 |
| Sep 4, 2026 | 26.46 | 26.46 | 26.43 | 26.43 | 26.30 | 0.37% | 182 |
| Sep 3, 2026 | 26.40 | 26.40 | 26.33 | 26.33 | 26.20 | 0.10% | 3,724 |
| Sep 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.18 | 0.80% | 11 |
| Sep 1, 2026 | 26.16 | 26.24 | 26.10 | 26.10 | 25.97 | -0.43% | 6,003 |
| Aug 31, 2026 | 26.24 | 26.27 | 26.20 | 26.21 | 26.08 | -0.50% | 12,310 |
| Aug 28, 2026 | 26.40 | 26.40 | 26.34 | 26.34 | 26.21 | -0.04% | 1,219 |
| Aug 27, 2026 | 26.37 | 26.42 | 26.33 | 26.35 | 26.22 | -0.30% | 10,732 |
| Aug 26, 2026 | 26.42 | 26.43 | 26.41 | 26.43 | 26.30 | 0.58% | 45,716 |
| Aug 25, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.15 | -0.23% | 49 |
| Aug 24, 2026 | 26.56 | 26.56 | 26.34 | 26.34 | 26.21 | -0.27% | 7,910 |
| Aug 21, 2026 | 26.42 | 26.42 | 26.41 | 26.41 | 26.28 | 0.35% | 2,022 |
| Aug 20, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.19 | -1.07% | 14 |
| Aug 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | 0.32% | 1,143 |
| Aug 18, 2026 | 26.58 | 26.58 | 26.52 | 26.52 | 26.39 | -0.29% | 944 |
| Aug 17, 2026 | 26.66 | 26.66 | 26.60 | 26.60 | 26.46 | -0.82% | 1,441 |
| Aug 14, 2026 | 26.84 | 26.84 | 26.82 | 26.82 | 26.68 | 0.39% | 1,507 |
| Aug 13, 2026 | 26.63 | 26.74 | 26.63 | 26.71 | 26.58 | 0.68% | 637 |
| Aug 12, 2026 | 26.52 | 26.55 | 26.52 | 26.53 | 26.40 | -0.19% | 1,803 |
| Aug 11, 2026 | 26.65 | 26.72 | 26.58 | 26.58 | 26.45 | 0.06% | 11,109 |
| Aug 10, 2026 | 26.61 | 26.61 | 26.52 | 26.57 | 26.43 | -0.34% | 2,821 |
| Aug 7, 2026 | 26.61 | 26.66 | 26.61 | 26.66 | 26.52 | 0.68% | 213 |
| Aug 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.35 | -1.06% | 12 |