CoreValues Alpha Greater China Growth ETF (CGRO)

CGRO
🏛️ États-Unis →
30.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.82 30.82 30.82 30.82 0.0M
2025-09-25 31.50 31.57 31.50 31.57 0.0M
2025-09-24 31.32 31.48 31.20 31.20 0.0M
2025-09-23 30.56 30.56 30.56 30.56 0.0M
2025-09-22 31.01 31.01 31.01 31.01 0.0M
2025-09-19 31.66 31.66 31.23 31.32 0.0M
2025-09-18 31.48 31.48 31.46 31.46 0.0M
2025-09-17 31.62 31.62 31.62 31.62 0.0M
2025-09-16 30.99 31.01 30.99 31.01 0.0M
2025-09-15 30.63 30.63 30.48 30.55 0.0M
2025-09-12 30.35 30.42 30.17 30.41 0.0M
2025-09-11 30.50 30.50 30.50 30.50 0.0M
2025-09-10 29.66 29.66 29.66 29.66 0.0M
2025-09-09 30.24 30.25 30.15 30.19 0.0M
2025-09-08 30.02 30.02 30.02 30.02 0.0M
2025-09-05 29.57 29.57 29.57 29.57 0.0M
2025-09-04 29.05 29.05 29.05 29.05 0.0M
2025-09-03 29.56 29.68 29.56 29.68 0.0M
2025-09-02 29.59 29.80 29.59 29.80 0.0M
2025-08-29 29.61 29.61 29.60 29.60 0.0M
2025-08-28 28.89 29.26 28.89 29.26 0.0M
2025-08-27 28.63 28.85 28.55 28.73 0.0M
2025-08-26 29.66 29.66 29.53 29.53 0.0M
2025-08-25 29.62 29.71 29.35 29.35 0.0M
2025-08-22 29.34 29.34 29.34 29.34 0.0M
2025-08-21 28.41 28.41 28.41 28.41 0.0M
2025-08-20 28.29 28.29 28.29 28.29 0.0M
2025-08-19 28.20 28.20 28.01 28.01 0.0M
2025-08-18 28.29 28.29 28.29 28.29 0.0M
2025-08-15 28.07 28.07 28.07 28.07 0.0M
2025-08-14 28.08 28.08 27.85 27.85 0.0M
2025-08-13 28.23 28.35 28.23 28.35 0.0M
2025-08-12 27.60 27.60 27.60 27.60 0.0M
2025-08-11 27.24 27.34 27.24 27.34 0.0M
2025-08-08 27.57 27.57 27.57 27.57 0.0M
2025-08-07 27.58 27.58 27.58 27.58 0.0M
2025-08-06 27.66 27.66 27.66 27.66 0.0M
2025-08-05 27.36 27.36 27.36 27.36 0.0M
2025-08-04 27.29 27.29 27.29 27.29 0.0M
2025-08-01 26.76 26.76 26.76 26.76 0.0M
2025-07-31 27.11 27.11 27.11 27.11 0.0M
2025-07-30 27.29 27.29 27.29 27.29 0.0M
2025-07-29 27.86 27.86 27.86 27.86 0.0M
2025-07-28 27.97 28.01 27.97 28.01 0.0M
2025-07-25 28.15 28.15 28.09 28.09 0.0M
2025-07-24 28.25 28.25 28.25 28.25 0.0M
2025-07-23 28.29 28.29 28.29 28.29 0.0M
2025-07-22 27.92 28.07 27.90 28.03 0.0M
2025-07-21 27.75 27.75 27.67 27.67 0.0M
2025-07-18 27.57 27.57 27.57 27.57 0.0M
2025-07-17 27.29 27.29 27.29 27.29 0.0M
2025-07-16 26.94 26.94 26.94 26.94 0.0M
2025-07-15 26.91 27.22 26.91 27.22 0.0M
2025-07-14 26.61 26.61 26.57 26.57 0.0M
2025-07-11 26.38 26.38 26.30 26.30 0.0M
2025-07-10 26.14 26.28 26.14 26.28 0.0M
2025-07-09 26.31 26.31 26.31 26.31 0.0M
2025-07-08 26.45 26.45 26.45 26.45 0.0M
2025-07-07 26.02 26.20 26.02 26.11 0.0M
2025-07-03 26.03 26.03 26.03 26.03 0.0M
2025-07-02 26.24 26.24 26.24 26.24 0.0M
2025-07-01 26.57 26.57 26.57 26.57 0.0M
2025-06-30 26.47 26.47 26.47 26.47 0.0M
2025-06-27 26.20 26.43 26.20 26.24 0.0M
2025-06-26 26.24 26.50 26.24 26.38 0.0M
2025-06-25 26.32 26.36 26.32 26.36 0.0M
2025-06-24 26.15 26.45 26.15 26.45 0.0M
2025-06-23 25.65 25.65 25.65 25.65 0.0M
2025-06-20 25.57 25.57 25.35 25.35 0.0M
2025-06-18 26.06 26.06 25.90 25.90 0.0M
2025-06-17 26.19 26.19 26.06 26.06 0.0M
2025-06-16 26.52 26.52 26.52 26.52 0.0M
2025-06-13 26.17 26.20 26.17 26.18 0.0M
2025-06-12 26.53 26.80 26.53 26.71 0.0M
2025-06-11 26.89 26.96 26.79 26.79 0.0M
2025-06-10 26.75 26.75 26.60 26.70 0.0M
2025-06-09 26.38 26.62 26.37 26.62 0.0M
2025-06-06 26.24 26.24 26.24 26.24 0.0M
2025-06-05 26.70 26.70 26.37 26.44 0.0M
2025-06-04 26.44 26.44 26.44 26.44 0.0M
2025-06-03 25.66 25.66 25.59 25.62 0.0M
2025-06-02 25.56 25.56 25.56 25.56 0.0M
2025-05-30 25.18 25.33 25.18 25.33 0.0M
2025-05-29 26.00 26.00 25.84 25.84 0.0M
2025-05-28 25.76 25.76 25.51 25.51 0.0M
2025-05-27 26.05 26.12 26.02 26.10 0.0M
2025-05-23 26.54 26.54 26.52 26.52 0.0M
2025-05-22 26.69 26.76 26.68 26.68 0.0M
2025-05-21 26.64 26.64 26.64 26.64 0.0M
2025-05-20 26.73 26.83 26.73 26.74 0.0M
2025-05-19 26.40 26.62 26.40 26.55 0.0M
2025-05-16 26.45 26.45 26.20 26.33 0.0M
2025-05-15 26.13 26.19 26.13 26.17 0.0M
2025-05-14 26.76 26.78 26.68 26.68 0.0M
2025-05-13 26.78 26.78 26.54 26.54 0.0M
2025-05-12 26.97 26.97 26.55 26.55 0.0M
2025-05-09 25.69 25.69 25.56 25.56 0.0M
2025-05-08 25.73 25.73 25.60 25.60 0.0M
2025-05-07 25.49 25.54 25.43 25.45 0.0M
2025-05-06 26.22 26.22 26.22 26.22 0.0M
2025-05-05 26.09 26.18 26.09 26.16 0.0M
2025-05-02 26.21 26.21 26.16 26.19 0.0M
2025-05-01 25.14 25.20 25.14 25.20 0.0M
2025-04-30 25.14 25.14 25.06 25.10 0.0M
2025-04-29 25.08 25.08 25.08 25.08 0.0M
2025-04-28 25.05 25.05 25.05 25.05 0.0M
2025-04-25 24.93 24.93 24.82 24.83 0.0M
2025-04-24 24.87 25.14 24.87 25.05 0.0M
2025-04-23 25.12 25.12 24.79 24.79 0.0M
2025-04-22 24.26 24.33 24.19 24.19 0.0M
2025-04-21 23.10 23.19 23.10 23.19 0.0M
2025-04-17 23.17 23.24 23.14 23.14 0.0M
2025-04-16 23.13 23.20 23.09 23.09 0.0M
2025-04-15 23.91 23.91 23.70 23.75 0.0M
2025-04-14 24.14 24.14 23.91 23.91 0.0M
2025-04-11 22.64 23.15 22.64 23.15 0.0M
2025-04-10 22.75 22.75 22.49 22.49 0.0M
2025-04-09 21.86 22.78 21.67 22.72 0.0M
2025-04-08 22.61 22.62 21.29 21.38 0.0M
2025-04-07 22.11 22.82 21.68 21.83 0.0M
2025-04-04 23.96 23.96 23.06 23.75 0.0M
2025-04-03 26.01 26.02 25.78 25.98 0.0M
2025-04-02 26.42 26.42 26.25 26.33 0.0M
2025-04-01 26.49 26.92 26.49 26.62 0.0M
2025-03-31 26.41 27.13 26.34 27.08 0.0M
2025-03-28 26.80 26.80 26.61 26.61 0.0M
2025-03-27 27.52 27.52 27.37 27.37 0.0M
2025-03-26 26.69 26.87 26.67 26.67 0.0M
2025-03-25 26.88 26.88 26.57 26.57 0.0M
2025-03-24 27.10 27.20 27.09 27.10 0.0M
2025-03-21 26.79 26.90 26.79 26.90 0.0M
2025-03-20 27.42 27.62 27.42 27.62 0.0M
2025-03-19 28.26 28.33 28.19 28.22 0.0M
2025-03-18 28.41 28.41 28.11 28.16 0.0M
2025-03-17 28.27 28.50 28.27 28.38 0.0M
2025-03-14 27.33 27.44 27.33 27.37 0.0M
2025-03-13 26.44 26.44 26.41 26.41 0.0M
2025-03-12 26.24 26.27 26.24 26.27 0.0M
2025-03-11 26.40 26.50 26.40 26.50 0.0M
2025-03-10 25.66 25.66 25.66 25.66 0.0M
2025-03-07 27.00 27.00 26.77 26.77 0.0M
2025-03-06 27.27 27.34 26.85 26.85 0.0M
2025-03-05 27.04 27.04 27.04 27.04 0.0M
2025-03-04 25.31 25.76 25.20 25.57 0.0M
2025-03-03 25.70 25.70 25.22 25.22 0.0M
2025-02-28 25.70 25.84 25.70 25.84 0.0M
2025-02-27 26.55 26.55 26.53 26.53 0.0M
2025-02-26 26.99 26.99 26.67 26.67 0.0M
2025-02-25 26.05 26.05 26.05 26.05 0.0M
2025-02-24 26.00 26.00 25.88 25.92 0.0M
2025-02-21 27.31 27.36 26.94 26.94 0.0M
2025-02-20 27.01 27.01 26.69 26.74 0.0M
2025-02-19 26.30 26.30 26.18 26.19 0.0M
2025-02-18 26.49 26.49 26.25 26.35 0.0M
2025-02-14 26.17 26.17 26.17 26.17 0.0M
2025-02-13 25.15 25.42 25.15 25.42 0.0M
2025-02-12 25.06 25.36 25.06 25.36 0.0M
2025-02-11 24.73 24.73 24.73 24.73 0.0M
2025-02-10 25.05 25.11 25.01 25.09 0.0M
2025-02-07 24.65 24.79 24.57 24.57 0.0M
2025-02-06 24.32 24.32 24.32 24.32 0.0M
2025-02-05 24.02 24.02 24.02 24.02 0.0M
2025-02-04 24.52 24.52 24.52 24.52 0.0M
2025-02-03 23.53 23.72 23.42 23.72 0.0M
2025-01-31 24.11 24.11 24.10 24.10 0.0M
2025-01-30 24.68 24.73 24.55 24.63 0.0M
2025-01-29 23.98 23.98 23.98 23.98 0.0M
2025-01-28 23.68 24.09 23.65 24.09 0.0M
2025-01-27 23.83 23.84 23.67 23.71 0.0M
2025-01-24 23.74 23.74 23.74 23.74 0.0M
2025-01-23 22.94 23.05 22.94 23.05 0.0M
2025-01-22 23.21 23.21 23.21 23.21 0.0M
2025-01-21 23.28 23.28 23.28 23.28 0.0M
2025-01-17 23.08 23.08 23.08 23.08 0.0M
2025-01-16 22.41 22.41 22.41 22.41 0.0M
2025-01-15 22.44 22.44 22.42 22.42 0.0M
2025-01-14 22.21 22.21 22.21 22.21 0.0M
2025-01-13 21.70 21.70 21.70 21.70 0.0M
2025-01-10 21.61 21.61 21.61 21.61 0.0M
2025-01-08 21.98 22.13 21.98 22.13 0.0M
2025-01-07 22.39 22.39 22.39 22.39 0.0M
2025-01-06 22.61 22.61 22.61 22.61 0.0M
2025-01-03 22.90 22.90 22.90 22.90 0.0M
2025-01-02 22.67 22.68 22.53 22.53 0.0M