UK markets open in 2 hours 2 minutes

CoreValues Alpha Greater China Growth ETF (CGRO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.16+0.22 (+1.12%)
At close: 09:30AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202420.1620.1620.1620.1620.16-
23 Apr 202419.9319.9319.9319.9319.93-
22 Apr 202419.7119.7119.7119.7119.71100
19 Apr 202419.3319.3319.3319.3319.33100
18 Apr 202419.6419.6419.6419.6419.64100
17 Apr 202419.5619.5619.5619.5619.56-
16 Apr 202419.5719.5719.5719.5719.57-
15 Apr 202420.0920.0919.7119.7119.71400
12 Apr 202419.8019.8019.8019.8019.80100
11 Apr 202420.2620.2620.2620.2620.26100
10 Apr 202420.0620.0620.0620.0620.06100
09 Apr 202420.2020.2020.2020.2020.20100
08 Apr 202420.0220.0220.0220.0220.02100
05 Apr 202420.0320.0320.0320.0320.03-
04 Apr 202420.0020.0020.0020.0020.00-
03 Apr 202420.1320.1320.1320.1320.13100
02 Apr 202420.1320.2220.1320.2220.22700
01 Apr 202420.2820.2820.1620.2120.213,900
28 Mar 202419.8019.8019.8019.8019.80200
27 Mar 202419.6219.6219.6219.6219.62100
26 Mar 202419.8019.8019.8019.8019.80100
25 Mar 202419.8219.8219.8219.8219.82100
22 Mar 202419.8819.8819.8819.8819.88100
21 Mar 202419.9219.9219.9219.9219.92100
20 Mar 202420.1320.1320.1320.1320.13100
19 Mar 202420.0120.0120.0120.0120.01100
18 Mar 202420.0820.0820.0820.0820.08-
15 Mar 202419.8819.8819.8819.8819.88-
14 Mar 202419.8919.8919.8919.8919.89-
13 Mar 202420.1820.1820.1820.1820.18-
12 Mar 202420.0720.0720.0720.0720.07-
11 Mar 202419.5319.5319.5319.5319.53100
08 Mar 202419.0819.0819.0819.0819.08100
07 Mar 202419.1819.1819.1819.1819.18100
06 Mar 202419.2819.2819.2819.2819.28100
05 Mar 202419.0719.0719.0719.0719.07100
04 Mar 202419.2119.2119.2119.2119.21100
01 Mar 202419.6619.6619.6619.6619.66-
29 Feb 202419.4019.4019.4019.4019.40-
28 Feb 202419.2619.2719.2519.2519.25400
27 Feb 202419.8219.8219.8219.8219.82200
26 Feb 202419.6019.6019.6019.6019.60100
23 Feb 202419.6619.6619.6219.6219.62300
22 Feb 202419.5319.5319.5319.5319.53100
21 Feb 202419.1919.1919.1919.1919.19100
20 Feb 202418.9418.9418.9418.9418.94100
16 Feb 202419.2319.2319.2319.2319.23100
15 Feb 202419.0619.0719.0619.0719.07300
14 Feb 202418.9718.9718.9718.9718.97-
13 Feb 202418.7018.7018.7018.7018.70100
12 Feb 202419.1619.1619.0119.0119.01800
09 Feb 202418.6218.8118.6218.8118.81200
08 Feb 202418.6118.6118.6118.6118.61100
07 Feb 202418.7318.8418.7318.8418.84300
06 Feb 202418.9118.9118.9118.9118.91-
05 Feb 202418.0618.0718.0618.0718.07500
02 Feb 202417.9317.9317.8817.8817.88900
01 Feb 202418.2018.2018.2018.2018.20100
31 Jan 202418.0318.1018.0318.1018.10500
30 Jan 202418.2218.2218.1718.1718.17300
29 Jan 202418.8718.8718.5318.5918.59900
26 Jan 202418.9818.9818.9818.9818.98100
25 Jan 202419.1619.1619.1619.1619.16-
24 Jan 202419.7119.7119.2919.2919.29700
23 Jan 202419.1419.1419.0719.0719.07300
22 Jan 202418.4918.4918.4918.4918.49100
19 Jan 202418.8818.8818.8818.8818.88100
18 Jan 202418.8618.8618.8618.8618.86-
17 Jan 202418.5418.6618.5418.6618.66100
16 Jan 202419.2019.2019.1219.1219.12200
12 Jan 202419.6319.6319.5919.5919.59200
11 Jan 202419.7219.7219.7219.7219.72-
10 Jan 202419.4919.4919.4919.4919.49-
09 Jan 202419.5319.5319.5319.5319.53100
08 Jan 202419.5519.7319.5519.7319.73600
05 Jan 202419.8719.8719.8019.8019.80200
04 Jan 202420.0420.0420.0420.0420.04100
03 Jan 202420.1220.1220.1220.1220.12100
02 Jan 202420.0320.0319.9819.9819.981,500
29 Dec 202320.4520.4520.4520.4520.45100
28 Dec 202320.3520.3520.3520.3520.35-
27 Dec 202320.1220.1219.9419.9419.942,100
27 Dec 20230.042 Dividend
26 Dec 202320.0320.0320.0320.0319.99-
22 Dec 202319.8519.8519.8519.8519.80100
21 Dec 202320.2020.2020.2020.2020.16-
20 Dec 202319.6719.6719.6719.6719.63100
19 Dec 202320.1620.1620.1620.1620.12100
18 Dec 202319.8719.8719.8719.8719.83100
15 Dec 202320.0020.0020.0020.0019.95100
14 Dec 202319.9519.9519.9519.9519.91100
13 Dec 202319.9119.9119.9119.9119.87100
12 Dec 202319.9119.9119.9119.9119.87-
11 Dec 202319.9219.9219.9219.9219.87100
08 Dec 202319.6919.6919.6919.6919.65-
07 Dec 202319.8019.8019.8019.8019.76100
06 Dec 202319.6919.6919.6919.6919.65-
05 Dec 202319.7319.7319.7319.7319.68100
04 Dec 202319.9519.9519.9519.9519.91100
01 Dec 202320.3020.3020.3020.3020.26100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...