CVGD
CresAlta Global Dividend ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,400
CVGD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.17 | 25.18 | 25.13 | 25.13 | -0.125% | 1,400 | 0.000% |
| 2026-10-01 | 25.08 | 25.16 | 25.08 | 25.16 | -0.514% | 254 | -0.125% |
| 2026-09-30 | 25.42 | 25.42 | 25.29 | 25.29 | -0.422% | 427 | -0.639% |
| 2026-09-29 | 25.42 | 25.42 | 25.40 | 25.40 | -1.224% | 215 | -1.058% |
| 2026-09-28 | 25.64 | 25.81 | 25.64 | 25.71 | -0.687% | 5,179 | -2.269% |
| 2026-09-25 | 25.71 | 25.89 | 25.71 | 25.89 | +0.519% | 7,825 | -2.940% |
| 2026-09-24 | 25.92 | 25.92 | 25.76 | 25.76 | -0.171% | 4,954 | -2.436% |
| 2026-09-23 | 25.90 | 25.95 | 25.80 | 25.80 | -0.731% | 2,243 | -2.603% |
| 2026-09-22 | 26.20 | 26.20 | 25.99 | 25.99 | -0.345% | 4,951 | -3.315% |
| 2026-09-21 | 26.03 | 26.08 | 26.03 | 26.08 | +0.424% | 977 | -3.649% |
| 2026-09-18 | 25.97 | 25.98 | 25.97 | 25.97 | -1.086% | 3,665 | -3.240% |
| 2026-09-17 | 26.34 | 26.34 | 26.25 | 26.25 | +0.057% | 985 | -4.291% |
| 2026-09-16 | 26.24 | 26.24 | 26.24 | 26.24 | -1.075% | 10 | -4.236% |
| 2026-09-15 | 26.53 | 26.53 | 26.53 | 26.53 | -0.725% | 12 | -5.266% |
| 2026-09-14 | 26.70 | 26.81 | 26.64 | 26.72 | +0.986% | 3,513 | -5.953% |
| 2026-09-11 | 26.53 | 26.53 | 26.46 | 26.46 | +0.263% | 3,801 | -5.026% |
| 2026-09-10 | 26.39 | 26.39 | 26.39 | 26.39 | -0.178% | 45 | -4.776% |
| 2026-09-09 | 26.44 | 26.44 | 26.44 | 26.44 | -1.027% | 15 | -4.945% |
| 2026-09-08 | 26.89 | 26.91 | 26.71 | 26.71 | -1.174% | 19,333 | -5.921% |
| 2026-09-04 | 27.03 | 27.03 | 27.03 | 27.03 | -0.853% | 11 | -7.026% |
| 2026-09-03 | 27.18 | 27.26 | 27.18 | 27.26 | +0.861% | 9,052 | -7.819% |
| 2026-09-02 | 27.03 | 27.03 | 27.03 | 27.03 | +0.382% | 12 | -7.025% |
| 2026-09-01 | 26.92 | 26.92 | 26.92 | 26.92 | -0.757% | 14 | -6.671% |
| 2026-08-31 | 27.11 | 27.14 | 27.11 | 27.13 | +0.058% | 18,426 | -7.377% |
| 2026-08-28 | 27.06 | 27.11 | 27.06 | 27.11 | +0.384% | 751 | -7.323% |
| 2026-08-27 | 27.06 | 27.06 | 27.01 | 27.01 | +0.261% | 1,183 | -6.967% |
| 2026-08-26 | 26.94 | 27.32 | 26.93 | 26.94 | -0.097% | 73,262 | -6.724% |
| 2026-08-25 | 26.97 | 26.97 | 26.97 | 26.97 | -0.410% | 9 | -6.814% |
| 2026-08-24 | 27.05 | 27.09 | 27.05 | 27.08 | +0.403% | 9,379 | -7.196% |
| 2026-08-21 | 26.97 | 26.97 | 26.97 | 26.97 | +0.435% | 13 | -6.822% |
| 2026-08-20 | 26.93 | 26.93 | 26.85 | 26.85 | -0.277% | 1,908 | -6.417% |
| 2026-08-19 | 26.79 | 27.01 | 26.79 | 26.93 | +0.816% | 1,637 | -6.676% |
| 2026-08-18 | 26.71 | 26.71 | 26.71 | 26.71 | +0.516% | 12 | -5.915% |
| 2026-08-17 | 26.64 | 26.64 | 26.57 | 26.57 | -1.186% | 1,102 | -5.429% |
| 2026-08-14 | 26.86 | 26.89 | 26.85 | 26.89 | +0.409% | 2,952 | -6.551% |
| 2026-08-13 | 26.76 | 26.78 | 26.76 | 26.78 | +0.603% | 215 | -6.168% |
| 2026-08-12 | 26.57 | 26.62 | 26.57 | 26.62 | -0.566% | 2,115 | -5.603% |
| 2026-08-11 | 26.77 | 26.77 | 26.77 | 26.77 | -0.441% | 99 | -6.137% |
| 2026-08-10 | 26.74 | 26.89 | 26.74 | 26.89 | +0.141% | 1,182 | -6.551% |
| 2026-08-07 | 26.85 | 26.85 | 26.85 | 26.85 | +0.764% | 8 | -6.419% |
| 2026-08-06 | 26.77 | 26.79 | 26.65 | 26.65 | -0.024% | 11,161 | -5.704% |
| 2026-08-05 | 26.65 | 26.65 | 26.65 | 26.65 | -0.273% | 15 | -5.727% |
| 2026-08-04 | 26.73 | 26.73 | 26.73 | 26.73 | +0.368% | 9 | -5.984% |
| 2026-08-03 | 26.66 | 26.66 | 26.52 | 26.63 | +0.912% | 1,875 | -5.638% |
| 2026-07-31 | 26.22 | 26.39 | 26.18 | 26.39 | -0.260% | 4,611 | -4.778% |
| 2026-07-30 | 26.46 | 26.46 | 26.46 | 26.46 | -0.120% | 9 | -5.026% |
| 2026-07-29 | 26.57 | 26.57 | 26.49 | 26.49 | +0.166% | 209 | -5.139% |
| 2026-07-28 | 26.34 | 26.46 | 26.34 | 26.45 | +1.733% | 12,275 | -4.982% |
| 2026-07-27 | 26.00 | 26.00 | 26.00 | 26.00 | +0.990% | 6 | -3.336% |
| 2026-07-24 | 25.74 | 25.74 | 25.74 | 25.74 | +1.399% | 100 | -2.379% |
| 2026-07-23 | 25.46 | 25.46 | 25.39 | 25.39 | -1.415% | 108 | -1.013% |
| 2026-07-22 | 25.99 | 25.99 | 25.74 | 25.75 | +0.041% | 5,094 | -2.414% |
| 2026-07-21 | 25.56 | 25.74 | 25.56 | 25.74 | -0.209% | 45,599 | -2.374% |
| 2026-07-20 | 25.86 | 25.86 | 25.79 | 25.79 | -0.020% | 1,073 | -2.577% |
| 2026-07-17 | 26.12 | 26.12 | 25.80 | 25.80 | -0.502% | 1,291 | -2.597% |
| 2026-07-16 | 25.64 | 25.93 | 25.64 | 25.93 | +0.937% | 7,794 | -3.086% |
| 2026-07-15 | 25.69 | 25.69 | 25.69 | 25.69 | +0.172% | 20 | -2.178% |
| 2026-07-14 | 25.78 | 25.85 | 25.64 | 25.64 | -0.563% | 4,465 | -2.010% |
| 2026-07-13 | 25.80 | 25.80 | 25.79 | 25.79 | +0.714% | 982 | -2.561% |
| 2026-07-10 | 25.61 | 25.64 | 25.61 | 25.61 | +0.451% | 656 | -1.865% |
| 2026-07-09 | 25.50 | 25.50 | 25.49 | 25.49 | -0.177% | 1,008 | -1.423% |
| 2026-07-08 | 25.48 | 25.54 | 25.47 | 25.54 | -0.664% | 589 | -1.597% |
| 2026-07-07 | 25.71 | 25.71 | 25.71 | 25.71 | +0.965% | 6 | -2.251% |
| 2026-07-06 | 25.47 | 25.48 | 25.46 | 25.46 | -0.365% | 1,134 | -1.308% |
| 2026-07-02 | 25.55 | 25.55 | 25.55 | 25.55 | +1.989% | 8 | -1.668% |
| 2026-07-01 | 25.06 | 25.06 | 25.06 | 25.06 | +0.570% | 0.977596 | +0.288% |
| 2026-06-30 | 24.91 | 24.91 | 24.91 | 24.91 | -0.349% | 8 | +0.859% |
| 2026-06-29 | 25.05 | 25.05 | 24.94 | 25.00 | -0.936% | 7,032 | +0.507% |
| 2026-06-26 | 25.24 | 25.24 | 25.24 | 25.24 | +0.885% | 2 | -0.434% |
| 2026-06-25 | 24.98 | 25.02 | 24.98 | 25.02 | +0.663% | 1,056 | +0.447% |
| 2026-06-24 | 24.85 | 24.85 | 24.85 | 24.85 | -0.038% | 0 | +1.113% |
| 2026-06-23 | 24.86 | 24.86 | 24.86 | 24.86 | +0.070% | 5 | +1.074% |
| 2026-06-22 | 24.87 | 24.93 | 24.84 | 24.84 | +0.307% | 5,048 | +1.145% |
| 2026-06-18 | 24.77 | 24.77 | 24.77 | 24.77 | -0.481% | 1,000 | +1.456% |
| 2026-06-17 | 24.89 | 24.89 | 24.89 | 24.89 | -1.525% | 0 | +0.968% |
| 2026-06-16 | 25.27 | 25.27 | 25.27 | 25.27 | -0.236% | 0 | -0.572% |
| 2026-06-15 | 25.42 | 25.43 | 25.33 | 25.33 | -0.313% | 986 | -0.806% |
| 2026-06-12 | 25.41 | 25.41 | 25.41 | 25.41 | +0.550% | 1 | -1.117% |
| 2026-06-11 | 25.27 | 25.27 | 25.27 | 25.27 | +1.168% | 0 | -0.573% |
| 2026-06-10 | 24.98 | 24.98 | 24.98 | 24.98 | -0.577% | 0 | +0.588% |
| 2026-06-09 | 25.08 | 25.13 | 25.08 | 25.13 | +0.489% | 369 | +0.008% |
| 2026-06-08 | 25.10 | 25.10 | 25.00 | 25.00 | -0.850% | 993 | +0.497% |
| 2026-06-05 | 25.32 | 25.32 | 25.22 | 25.22 | -0.719% | 201 | -0.357% |
| 2026-06-04 | 25.42 | 25.42 | 25.40 | 25.40 | +0.578% | 600 | -1.074% |
| 2026-06-03 | 25.33 | 25.33 | 25.24 | 25.26 | -0.256% | 1,001 | -0.502% |
| 2026-06-02 | 25.32 | 25.32 | 25.32 | 25.32 | +0.201% | 1 | -0.756% |
| 2026-06-01 | 25.27 | 25.27 | 25.27 | 25.27 | +0.103% | 102 | -0.557% |
| 2026-05-29 | 25.27 | 25.27 | 25.24 | 25.24 | -0.128% | 100 | -0.454% |
| 2026-05-28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.221% | 88 | -0.582% |
| 2026-05-27 | 25.37 | 25.37 | 25.33 | 25.33 | -0.307% | 320 | -0.802% |
| 2026-05-26 | 25.46 | 25.51 | 25.41 | 25.41 | +0.225% | 1,956 | -1.107% |
| 2026-05-22 | 25.39 | 25.42 | 25.35 | 25.35 | +0.745% | 4,380 | -0.884% |
| 2026-05-21 | 25.23 | 25.23 | 25.17 | 25.17 | -0.212% | 686 | -0.145% |
| 2026-05-20 | 26.30 | 26.30 | 25.22 | 25.22 | +0.618% | 179 | -0.357% |
| 2026-05-19 | 25.16 | 25.23 | 25.06 | 25.06 | -0.433% | 732 | +0.259% |
| 2026-05-18 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 35 | -0.175% |