Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CDIG
City Different Investments Global Equity ETF
stock NASDAQ ETF

At Close
Aug 3, 2026 3:59:30 PM EDT
25.35USD0.000%(+25.35)2,747
25.32Bid   25.35Ask   0.03Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-03		25.340025.350025.340025.3500+1.232%2,7470.000%
2026-07-31		24.780025.060024.780025.0415+0.677%713+1.232%
2026-07-30		24.690024.873224.660024.8732+0.865%7,129+1.917%
2026-07-29		24.770025.080024.620024.6598-1.552%3,068+2.799%
2026-07-28		25.060025.100024.980025.0486-0.480%5,558+1.203%
2026-07-27		25.220025.220025.040025.1695+0.864%15,093+0.717%
2026-07-24		25.130025.255024.953924.9539-0.516%8,048+1.587%
2026-07-23		25.240025.240025.020025.0833-0.973%1,865+1.063%
2026-07-22		25.440025.440025.300025.3297-0.140%8,598+0.080%
2026-07-21		25.130025.365225.090025.3652+1.355%3,696-0.060%
2026-07-20		25.210025.250025.026225.0262-1.149%14,302+1.294%
2026-07-17		25.360025.480025.300025.3170-1.247%3,249+0.130%
2026-07-16		25.960026.020025.620025.6366-1.509%6,280-1.118%
2026-07-15		26.030026.050025.880026.0295+0.400%6,938-2.610%
2026-07-14		25.910025.980025.830025.9257+1.083%5,280-2.221%
2026-07-13		25.740025.910025.580025.6479-0.367%20,658-1.161%
2026-07-10		25.820025.820025.708025.7425+0.261%12,175-1.525%
2026-07-09		25.890025.890025.600025.6754+0.580%14,076-1.267%
2026-07-08		25.560025.560025.290025.5273-0.546%9,050-0.695%
2026-07-07		25.840025.840025.649925.6674-1.317%6,068-1.237%
2026-07-06		25.950026.040025.859926.0099+0.633%5,931-2.537%
2026-07-02		26.070026.100025.720025.8463+0.923%2,454-1.920%
2026-07-01		25.770026.000025.609925.6099-0.122%11,314-1.015%
2026-06-30		25.820025.840025.550025.6412-0.458%21,892-1.136%
2026-06-29		25.890025.890025.720025.7591+0.292%5,319-1.588%
2026-06-26		25.770025.840025.510025.6840+0.009%1,435-1.300%
2026-06-25		25.885025.930025.670025.6818+0.138%18,787-1.292%
2026-06-24		25.725025.830025.640025.6465+0.725%11,340-1.156%
2026-06-23		25.535025.665025.461925.4619-1.037%3,496-0.439%
2026-06-22		25.880025.880025.675025.7288-0.639%4,338-1.472%
2026-06-18		26.020026.055025.740025.8943+1.060%2,184-2.102%
2026-06-17		26.060026.180025.610025.6226-1.695%9,734-1.064%
2026-06-16		26.360026.360026.064326.0643+0.081%7,287-2.741%
2026-06-15		26.100026.270026.043326.0433+1.398%3,347-2.662%
2026-06-12		25.410025.710025.410025.6843+0.915%3,104-1.302%
2026-06-11		25.140025.451324.990025.4513+1.721%14,304-0.398%
2026-06-10		25.580025.580025.020725.0207-2.173%6,156+1.316%
2026-06-09		26.080026.080025.280025.5765-0.724%13,660-0.886%
2026-06-08		25.670025.855025.670025.7630+1.025%21,556-1.603%
2026-06-05		25.990025.990025.400025.5015-3.127%3,673-0.594%
2026-06-04		26.245026.390026.245026.3248+1.213%10,643-3.703%
2026-06-03		26.129026.140026.009326.0093-1.780%4,972-2.535%
2026-06-02		26.420026.580026.420026.4806-0.331%2,972-4.270%
2026-06-01		26.320026.610026.320026.5685+0.715%3,146-4.586%
2026-05-29		26.680026.700026.379826.3798-1.177%3,742-3.904%
2026-05-28		26.310026.729026.310026.6939+1.930%3,530-5.034%
2026-05-27		26.105026.190026.105026.1884+0.203%5,715-3.201%
2026-05-26		26.170026.280026.135326.1353+2.095%1,109-3.005%
2026-05-22		25.570025.610025.500925.5991+0.784%2,035-0.973%
2026-05-21		25.230025.400025.100025.4000+0.136%7,501-0.197%
2026-05-20		25.040025.390025.020025.3656+2.728%1,926-0.062%
2026-05-19		24.870024.890024.675024.6921-1.691%7,569+2.664%
2026-05-18		25.010025.210025.010025.1169+0.467%7,969+0.928%
2026-05-15		24.960025.090024.960025.0001-1.732%29,884+1.400%
2026-05-14		25.410025.600025.410025.4408-0.075%6,558-0.357%
2026-05-13		25.350025.520025.330025.4598-1.720%7,274-0.431%
2026-05-12		25.890025.970025.760025.9053-0.910%48,353-2.144%
2026-05-11		26.130026.290026.130026.1431-0.481%8,103-3.034%
2026-05-08		26.360026.420026.269426.2694-1.460%977-3.500%
2026-05-07		27.050027.050026.650026.6585-1.428%16,231-4.908%
2026-05-06		26.780027.060026.750027.0448+1.826%3,500-6.267%
2026-05-05		26.520026.670026.520026.5597+0.384%8,516-4.555%
2026-05-04		26.540026.650026.458126.4581-0.524%8,316-4.188%
2026-05-01		26.620026.640026.549126.5976-0.900%11,700-4.691%
2026-04-30		26.570026.850026.370026.8391+1.643%13,500-5.548%
2026-04-29		26.410026.420026.405326.4053-0.811%5,880-3.997%
2026-04-28		26.639926.670026.500026.6213-1.107%18,808-4.775%
2026-04-27		26.810026.960026.800026.9194+0.860%63,102-5.830%
2026-04-24		26.415026.710026.415026.6898+0.901%6,031-5.020%
2026-04-23		26.690026.730026.400026.4516-0.906%22,369-4.165%
2026-04-22		26.650026.720026.550026.6935+1.142%3,162-5.033%
2026-04-21		26.910027.010026.392026.3920-1.341%8,585-3.948%
2026-04-20		26.750026.750826.640026.7508-0.376%18,051-5.236%
2026-04-17		26.710026.990026.700026.8518+1.553%1,878-5.593%
2026-04-16		26.600026.600026.420126.4411-0.361%19,642-4.127%
2026-04-15		25.950026.640025.950026.5369+0.913%12,653-4.473%
2026-04-14		26.380026.380026.265026.2967+0.617%1,643-3.600%
2026-04-13		25.800026.135525.750026.1355+1.864%979-3.005%
2026-04-10		25.590025.657325.590025.6573+0.438%6,261-1.198%
2026-04-09		25.735025.750025.520025.5455-0.938%2,560-0.765%
2026-04-08		25.790025.810025.650025.7873+2.890%1,728-1.696%
2026-04-07		25.120025.120024.800025.0631-0.410%751+1.145%
2026-04-06		25.120025.185025.060025.1662+0.682%1,782+0.730%
2026-04-02		24.750025.010024.740024.9957+0.511%2,109+1.417%
2026-04-01		25.020025.020024.860024.8686+0.141%595+1.936%
2026-03-31		24.640024.833524.640024.8335+2.735%10,063+2.080%
2026-03-30		24.400024.400024.172424.1724-1.644%1,459+4.872%
2026-03-27		24.660024.660024.576524.5765-0.787%2,851+3.147%
2026-03-26		24.980024.980024.715024.7714-0.913%10,201+2.336%
2026-03-25		25.039825.040024.959924.9996+1.398%5,080+1.402%
2026-03-24		24.570024.770024.569924.6550+0.816%4,656+2.819%
2026-03-23		24.290024.665024.290024.4555+3.132%15,035+3.658%
2026-03-20		24.290024.290023.690023.7129-3.296%4,873+6.904%
2026-03-19		24.310024.521124.310024.5211-0.583%969+3.380%
2026-03-18		24.920024.960024.665024.6650-1.528%18,672+2.777%
2026-03-17		25.039925.060025.020025.0478+1.582%22,923+1.206%
2026-03-16		24.850024.890024.655024.6577+0.593%2,284+2.808%
2026-03-13		24.550024.550024.360024.5123-0.388%2,653+3.417%
2026-03-12		24.890124.890124.607824.6078-2.238%6,250+3.016%
2026-03-11		25.290025.335025.050025.1711-0.453%3,583+0.711%
2026-03-10		25.470025.620025.285725.2857-0.621%3,437+0.254%
2026-03-09		24.370025.443624.330025.4436+2.116%8,727-0.368%
2026-03-06		25.000025.100024.890024.9163-1.488%5,301+1.741%
2026-03-05		25.720025.730025.140025.2927-1.603%16,961+0.227%
2026-03-04		25.640025.932025.640025.7047+0.422%4,908-1.380%
2026-03-03		25.250025.600025.050025.5967-1.544%1,557-0.964%
2026-03-02		25.890026.090025.890025.9982-0.382%11,440-2.493%
2026-02-27		26.050026.130025.940026.0978-1.517%5,270-2.865%
2026-02-26		26.440026.499926.350026.4999+0.442%4,465-4.339%
2026-02-25		26.100026.440026.070026.3833+0.386%52,971-3.916%
2026-02-24		25.900026.360025.900026.2819+1.786%1,642-3.546%
2026-02-23		26.450026.450025.730025.8208-1.462%16,990-1.823%
2026-02-20		26.200026.230026.105026.2039+0.051%8,940-3.259%
2026-02-19		26.090026.210026.010026.1906+0.088%3,985-3.210%
2026-02-18		26.080026.290026.060026.1676+0.892%10,370-3.124%
2026-02-17		25.500026.020025.500025.9362-0.240%1,223-2.260%
2026-02-13		25.520026.135025.520025.9987+1.082%8,332-2.495%
2026-02-12		26.200026.200025.540025.7203-2.047%3,272-1.440%
2026-02-11		26.150026.257925.920026.2579+0.565%16,877-3.458%
2026-02-10		26.270026.290026.090026.1105-1.419%3,203-2.913%
2026-02-09		26.090026.520026.060026.4863+3.349%5,483-4.290%
2026-02-06		25.060025.660025.060025.6281+3.255%28,075-1.085%
2026-02-05		25.140025.140024.770024.8203-2.939%3,966+2.134%
2026-02-04		25.670025.670025.320025.5719-1.854%2,275-0.868%
2026-02-03		26.050026.070025.750026.0549+0.492%7,986-2.705%
2026-02-02		25.620026.010025.620025.9274+1.041%25,203-2.227%
2026-01-30		25.910026.000025.590025.6604-2.084%19,362-1.210%
2026-01-29		25.970026.340025.890026.2066+0.527%11,987-3.269%
2026-01-28		26.470026.470025.910026.0692-1.724%15,812-2.759%
2026-01-27		25.850026.540025.850026.5266+1.641%17,459-4.436%
2026-01-26		26.370026.480026.098326.0983-1.132%4,202-2.867%
2026-01-23		26.550026.550026.360026.3971-0.505%7,703-3.967%
2026-01-22		26.410026.590026.410026.5311+1.100%23,004-4.452%
2026-01-21		26.100026.300025.830026.2424+1.906%7,927-3.401%
2026-01-20		25.780025.980025.750025.7517-1.642%9,462-1.560%
2026-01-16		26.610026.610026.180026.1815-2.125%15,304-3.176%
2026-01-15		26.770026.860026.750026.7500+0.862%41,542-5.234%
2026-01-14		26.620026.690026.520026.5215-0.322%7,721-4.417%
2026-01-13		26.540026.750026.540026.6071-0.197%25,192-4.725%
2026-01-12		26.490026.930026.490026.6596+0.143%1,701-4.912%
2026-01-09		26.700026.740026.570026.6215+1.518%3,012-4.776%
2026-01-08		25.889026.230025.889026.2234+1.575%41,245-3.331%
2026-01-07		25.740025.840025.740025.8167-0.417%1,428-1.808%
2026-01-06		25.800026.020025.790025.9249+1.213%5,728-2.218%
2026-01-05		25.410025.700025.410025.6141+1.894%2,315-1.031%
2026-01-02		25.120025.210025.030025.1380+0.893%12,628+0.843%
2025-12-31		24.940024.940024.910024.9156-0.335%16,240+1.743%
2025-12-30		25.030025.030024.999424.9994+0.007%773+1.402%
2025-12-29		25.060025.060024.960024.9977-0.540%1,524+1.409%
2025-12-26		25.120025.133525.080025.1335-0.270%648+0.861%
2025-12-24		25.180025.210025.130025.2016+0.265%27,070+0.589%
2025-12-23		25.020125.150025.010025.1349+0.218%23,828+0.856%
2025-12-22		25.250025.310025.080025.0801+0.129%11,697+1.076%
2025-12-19		25.150025.280025.040025.0478+0.487%22,653+1.206%
2025-12-18		24.970025.000024.810024.9265+1.287%11,186+1.699%
2025-12-17		24.920024.960024.609824.6098-0.827%22,660+3.008%
2025-12-16		24.880024.880024.710024.8151-0.840%18,001+2.156%
2025-12-15		25.110025.110025.010025.0253-0.284%12,777+1.297%
2025-12-12		25.800025.800025.096525.0965-2.822%13,029+1.010%
2025-12-11		25.400025.850025.400025.8253+1.133%12,402-1.840%
2025-12-10		25.410025.660025.300025.5360+0.025%17,903-0.728%
2025-12-09		25.380025.639925.380025.5297+0.951%4,547-0.704%
2025-12-08		25.370025.370025.230025.2891+0.393%9,379+0.241%
2025-12-05		25.910025.910025.190025.1900-1.100%20,176+0.635%
2025-12-04		25.340025.510025.340025.4703+0.745%745-0.472%
2025-12-03		24.920025.310024.920025.2820+2.982%26,315+0.269%
2025-12-02		24.630024.630024.549924.5499+0.257%1,725+3.259%
2025-12-01		24.500024.660024.487024.4870-0.447%370+3.524%
2025-11-28		24.540024.596924.540024.5969+0.893%6,307+3.062%
2025-11-26		24.220024.460024.220024.3792+1.130%9,814+3.982%
2025-11-25		23.850024.120023.560024.1069+1.095%5,499+5.157%
2025-11-24		23.610023.850023.610023.8458+2.468%3,819+6.308%
2025-11-21		23.160023.460022.780023.2715+0.266%38,710+8.932%
2025-11-20		24.575624.640023.209723.2097-4.528%11,598+9.222%
2025-11-19		24.470024.470024.310624.3106+0.456%962+4.276%
2025-11-18		24.120024.370023.870024.2002-0.169%1,915+4.751%
2025-11-17		24.630024.660024.160024.2411-0.958%11,169+4.574%
2025-11-14		24.360024.640024.360024.4755-0.305%2,181+3.573%
2025-11-13		25.040025.040024.500024.5503-2.421%82,152+3.257%
2025-11-12		25.630025.630025.159325.1593-0.809%2,074+0.758%
2025-11-11		25.160025.390025.160025.3644+0.605%9,661-0.057%
2025-11-10		25.128025.250025.080025.2119+1.469%3,479+0.548%
2025-11-07		24.380024.846824.380024.8468+1.447%850+2.025%
2025-11-06		24.840024.850024.470024.4923-1.151%883+3.502%
2025-11-05		24.660024.870024.660024.7775+0.763%4,857+2.311%
2025-11-04		24.880024.950024.589924.5899-2.833%11,386+3.091%
2025-11-03		25.150025.390025.150025.3069+0.876%1,209+0.170%
2025-10-31		25.034025.087124.850025.0871+0.967%19,006+1.048%
2025-10-30		24.735025.090024.735024.8468-1.557%3,118+2.025%
2025-10-29		25.240025.500025.230025.2397-0.080%6,402+0.437%
2025-10-28		25.110025.420025.110025.2600+1.222%1,661+0.356%
2025-10-27		25.010025.010024.917624.9551+0.693%1,835+1.582%
2025-10-24		24.930024.960024.783324.7833+1.318%5,723+2.287%
2025-10-23		24.140024.490024.140024.4609+3.104%3,616+3.635%
2025-10-22		24.160024.160023.520023.7245-1.753%10,409+6.852%
2025-10-21		24.330024.330024.147724.1477-1.087%14,206+4.979%
2025-10-20		24.370024.420024.360024.4130+1.648%2,147+3.838%
2025-10-17		24.470024.470024.017324.0173-1.925%628+5.549%
2025-10-16		25.120025.130024.488824.4888-2.219%13,917+3.517%
2025-10-15		25.550025.560024.940525.0445-1.104%28,835+1.220%
2025-10-14		25.020025.550025.020025.3242+0.449%7,658+0.102%
2025-10-13		25.030025.240024.909625.2109+5.000%20,431+0.552%
2025-10-10		25.100025.100024.010424.0104-3.611%4,223+5.579%
2025-10-09		25.150025.150024.710024.9100-0.729%363,466+1.766%
2025-10-08		25.080025.092924.964025.0929+0.552%377,770+1.025%
2025-10-07		25.090025.100024.955124.9551+0.120%45,802+1.582%
2025-10-06		25.010025.070024.925324.9253-0.394%7,276+1.704%
2025-10-03		25.210025.245025.024025.0240-0.100%1,403+1.303%
2025-10-02		25.010025.070024.928825.0491-0.275%14,435+1.201%
2025-10-01		24.909625.160024.909625.1183+0.834%15,062+0.922%
2025-09-30		24.860024.910624.800024.9106-1.135%8,495+1.764%
2025-09-29		25.130025.279625.070025.1966-0.120%9,012+0.609%
2025-09-26		25.280025.280025.200025.2268-0.365%16,794+0.488%
2025-09-25		25.020025.350025.020025.3193-0.003%10,168+0.121%
2025-09-24		25.499625.540025.300025.3200-0.157%13,219+0.118%
2025-09-23		25.650025.860025.324025.3598-0.363%23,500-0.039%
2025-09-22		25.168225.460025.119725.4523+0.590%18,148-0.402%
2025-09-19		25.250025.330025.250025.3030+0.282%8,926+0.186%
2025-09-18		25.570025.570025.200025.2319+0.867%39,637+0.468%
2025-09-17		25.012325.119024.920025.01510.000%27,998+1.339%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC