Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CVSM
CresAlta Small and Mid-Cap ETF
stock NYSE ETF

Market Open
Sep 11, 2026 9:30:15 AM EDT
25.64USD0.000%(+25.64)13,908
25.67Bid   25.74Ask   0.07Spread
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
2026-09-11		25.640025.810025.640025.7307+0.311%20,3740.000%
2026-09-10		25.690025.710025.651025.6510-0.656%214+0.311%
2026-09-09		26.000026.000025.820325.8203-1.039%231-0.347%
2026-09-08		26.335026.369926.091526.0915-1.269%1,075-1.383%
2026-09-04		26.460026.460026.426826.4268+0.368%182-2.634%
2026-09-03		26.400026.400026.330026.3300+0.098%3,724-2.276%
2026-09-02		26.304126.304126.304126.3041+0.799%11-2.180%
2026-09-01		26.160026.240026.095526.0955-0.427%6,003-1.398%
2026-08-31		26.240026.269926.200026.2075-0.500%12,310-1.819%
2026-08-28		26.400026.400026.339126.3391-0.044%1,219-2.310%
2026-08-27		26.370026.420026.330026.3507-0.300%10,733-2.353%
2026-08-26		26.420026.430026.410026.4300+0.583%45,716-2.646%
2026-08-25		26.276826.276826.276826.2768-0.231%49-2.078%
2026-08-24		26.560026.560026.337726.3377-0.274%7,910-2.305%
2026-08-21		26.420026.420026.410026.4100+0.345%2,022-2.572%
2026-08-20		26.319126.319126.319126.3191-1.066%14-2.236%
2026-08-19		26.600026.602626.600026.6026+0.323%1,143-3.277%
2026-08-18		26.580026.580026.517026.5170-0.293%944-2.965%
2026-08-17		26.660026.660026.594926.5949-0.822%1,441-3.249%
2026-08-14		26.840026.840026.815226.8152+0.394%1,507-4.044%
2026-08-13		26.630026.740026.630026.7100+0.678%637-3.666%
2026-08-12		26.520026.550026.519926.5300-0.188%1,803-3.013%
2026-08-11		26.650026.720026.580026.5800+0.056%11,109-3.195%
2026-08-10		26.610026.610026.520026.5652-0.340%2,821-3.141%
2026-08-07		26.610026.655726.609926.6557+0.677%213-3.470%
2026-08-06		26.476526.476526.476526.4765-1.059%12-2.817%
2026-08-05		26.900026.900026.760026.7600-0.261%217-3.846%
2026-08-04		26.460026.830026.460026.8300+1.398%217-4.097%
2026-08-03		26.430026.590026.410026.4600+0.497%4,070-2.756%
2026-07-31		26.329126.329126.329126.3291-1.167%18-2.273%
2026-07-30		26.380026.640026.380026.6400-0.112%213-3.413%
2026-07-29		26.770026.830026.670026.6700-1.065%12,684-3.522%
2026-07-28		26.957226.957226.957226.9572+1.129%6-4.550%
2026-07-27		26.670026.670026.585026.6562+0.174%1,054-3.472%
2026-07-24		26.670026.670026.610026.6100+1.701%208-3.304%
2026-07-23		26.250026.250026.164926.1649-0.534%111-1.659%
2026-07-22		26.440026.440026.305526.3055+0.227%2,481-2.185%
2026-07-21		26.245926.245926.245926.2459+0.642%26-1.963%
2026-07-20		26.150026.150026.078426.0784-0.513%1,466-1.333%
2026-07-17		26.212926.212926.212926.2129-0.336%3-1.840%
2026-07-16		26.301326.301326.301326.3013+1.174%39-2.169%
2026-07-15		25.996225.996225.996225.9962-0.057%67-1.021%
2026-07-14		25.985026.090025.900026.0110+0.035%6,384-1.078%
2026-07-13		25.970026.005025.970026.0019+0.169%1,108-1.043%
2026-07-10		25.958025.958025.958025.9580+0.427%148-0.876%
2026-07-09		25.905025.905025.847625.8476-0.048%1,006-0.452%
2026-07-08		25.870025.880025.860025.8600-1.216%412-0.500%
2026-07-07		26.250026.250026.178326.1783-0.197%6,083-1.710%
2026-07-06		26.190026.230026.140026.2300+0.084%1,602-1.904%
2026-07-02		26.160026.208126.150026.2081+0.935%4,680-1.822%
2026-07-01		26.220026.220025.965325.9653-0.308%1,649-0.904%
2026-06-30		25.989926.150025.960026.0456+0.231%1,811-1.209%
2026-06-29		25.935026.020025.880025.9855-0.625%14,344-0.981%
2026-06-26		26.090026.148825.999926.1488+1.005%1,602-1.599%
2026-06-25		26.010026.010025.830025.8886+0.820%2,804-0.610%
2026-06-24		25.650025.710025.640025.6780+0.460%893+0.205%
2026-06-23		25.670025.670025.560325.5603-0.057%124+0.667%
2026-06-22		25.750025.750025.574925.5749-0.431%4,787+0.609%
2026-06-18		25.685625.685625.685625.6856+0.031%8+0.176%
2026-06-17		25.677725.677725.677725.6777-1.767%3+0.206%
2026-06-16		26.139726.139726.139726.1397-0.617%0-1.565%
2026-06-15		26.530026.580026.301926.3019-0.556%3,401-2.172%
2026-06-12		26.449026.449026.449026.4490+0.730%610-2.716%
2026-06-11		26.257226.257226.257226.2572+1.303%10-2.005%
2026-06-10		25.919425.919425.919425.9194-0.757%1-0.728%
2026-06-09		26.117226.117226.117226.1172+0.975%421-1.480%
2026-06-08		25.965025.965025.865125.8651+0.308%1,476-0.520%
2026-06-05		25.785625.785625.785625.7856-0.400%0-0.213%
2026-06-04		25.889225.889225.889225.8892+0.535%0-0.612%
2026-06-03		25.842025.842025.751425.7514-0.359%756-0.080%
2026-06-02		25.844225.844225.844225.8442+0.785%51-0.439%
2026-06-01		25.642925.642925.642925.6429-0.117%100+0.342%
2026-05-29		25.797125.797125.673025.6730-0.419%150+0.225%
2026-05-28		25.781025.781025.781025.7810+0.117%0-0.195%
2026-05-27		25.800025.810025.750825.7508-0.237%404-0.078%
2026-05-26		25.750025.811925.750025.8119+0.881%1,683-0.315%
2026-05-22		25.510025.640025.510025.5865+0.797%5,132+0.564%
2026-05-21		25.230025.460025.230025.3842+0.279%1,417+1.365%
2026-05-20		25.313525.313525.313525.3135+1.327%20+1.648%
2026-05-19		24.979025.129024.979024.9821-1.136%437+2.997%
2026-05-18		25.269225.269225.269225.26920.000%31+1.826%


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