Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corevalues Alpha Greater China Growth ETF (NQ: CGRO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.50 13.02 12.22 12.94 736,300 +0.09(+0.70%)
Jan 28, 2021 12.91 12.94 12.15 12.85 636,842 +0.38(+3.03%)
Jan 27, 2021 12.64 12.84 11.95 12.48 977,781 -0.51(-3.91%)
Jan 26, 2021 13.59 13.61 12.85 12.98 1,551,664 +0.30(+2.35%)
Jan 25, 2021 13.32 13.39 12.61 12.68 1,116,726 -0.69(-5.14%)
Jan 22, 2021 13.44 13.66 13.19 13.37 407,973 -0.07(-0.52%)
Jan 21, 2021 13.39 13.49 13.14 13.44 463,895 +0.02(+0.15%)
Jan 20, 2021 13.59 13.69 13.25 13.42 542,253 -0.25(-1.82%)
Jan 19, 2021 13.88 13.93 13.29 13.67 932,885 -0.01(-0.07%)
Jan 15, 2021 14.15 14.37 13.44 13.68 875,505 -0.69(-4.78%)
Jan 14, 2021 14.67 14.83 14.14 14.37 902,944 +0.02(+0.14%)
Jan 13, 2021 14.04 14.64 13.97 14.35 883,728 +0.15(+1.05%)
Jan 12, 2021 13.73 15.44 13.71 14.20 1,891,509 +0.49(+3.56%)
Jan 11, 2021 13.59 14.03 13.35 13.71 677,703 -0.12(-0.86%)
Jan 08, 2021 14.00 14.00 13.54 13.83 658,261 -0.19(-1.35%)
Jan 07, 2021 14.03 14.24 13.64 14.02 999,453 +0.01(+0.07%)
Jan 06, 2021 13.77 14.62 13.52 14.01 1,261,141 +0.15(+1.08%)
Jan 05, 2021 13.50 13.94 13.34 13.86 561,870 -0.13(-0.93%)
Jan 04, 2021 14.15 14.59 13.12 13.99 1,036,279 -0.24(-1.68%)
Dec 31, 2020 14.23 14.23 14.23 913,883 +0.19(+1.35%)
Dec 30, 2020 14.44 14.53 13.74 14.04 913,883 +0.00(+0.00%)
Dec 29, 2020 14.28 14.69 13.25 14.04 1,544,217 -0.08(-0.56%)
Dec 28, 2020 16.00 16.00 13.95 14.12 2,624,247 -1.31(-8.52%)
Dec 24, 2020 15.72 16.21 14.94 15.43 1,345,548 -0.50(-3.13%)
Dec 23, 2020 15.45 17.67 15.43 15.93 5,764,086 +1.19(+8.11%)
Dec 22, 2020 14.69 15.33 13.46 14.74 4,485,142 +1.22(+9.06%)
Dec 21, 2020 12.05 13.67 12.03 13.51 3,015,154 +1.56(+13.08%)
Dec 18, 2020 11.74 12.40 11.69 11.95 1,403,500 +0.40(+3.45%)
Dec 17, 2020 11.84 12.19 11.36 11.55 1,538,312 -0.25(-2.11%)
Dec 16, 2020 12.20 12.25 11.53 11.80 1,550,059 +0.00(+0.00%)
Dec 15, 2020 13.07 13.07 11.79 11.80 2,948,050 -1.14(-8.85%)
Dec 14, 2020 13.94 14.19 12.84 12.94 3,820,193 +0.00(+0.00%)
Dec 11, 2020 16.17 16.18 12.84 12.94 8,135,762 -0.22(-1.66%)
Dec 10, 2020 13.19 14.04 13.04 13.16 869,826 -0.32(-2.36%)
Dec 09, 2020 13.93 14.29 12.69 13.48 1,275,466 +0.05(+0.37%)
Dec 08, 2020 13.68 14.43 12.77 13.43 2,597,705 +0.09(+0.67%)
Dec 07, 2020 12.62 14.43 12.56 13.34 4,540,446 +1.36(+11.39%)
Dec 04, 2020 11.35 13.05 11.35 11.98 7,241,877 +2.13(+21.64%)
Dec 03, 2020 9.827 9.857 9.827 9.847 7,556 -0.00(-0.04%)
Dec 02, 2020 9.837 9.857 9.807 9.851 19,513 +0.01(+0.14%)
Dec 01, 2020 9.907 9.907 9.757 9.837 10,092 -0.05(-0.50%)
Nov 30, 2020 9.877 9.907 9.857 9.887 38,075 +0.03(+0.34%)
Nov 27, 2020 9.857 9.857 9.832 9.853 1,406 +0.01(+0.06%)
Nov 25, 2020 9.852 9.877 9.803 9.847 2,109 -0.01(-0.10%)
Nov 24, 2020 9.842 9.857 9.842 9.857 418 +0.04(+0.41%)
Nov 23, 2020 9.877 9.877 9.777 9.817 935 -0.04(-0.40%)
Nov 20, 2020 9.847 9.857 9.737 9.857 5,524 -0.01(-0.10%)
Nov 19, 2020 9.718 9.867 9.698 9.867 781 +0.01(+0.10%)
Nov 18, 2020 9.807 9.857 9.807 9.857 2,092 +0.06(+0.61%)
Nov 17, 2020 9.698 9.807 9.698 9.797 467 -0.03(-0.30%)
Nov 16, 2020 9.757 9.877 9.757 9.827 10,547 +0.07(+0.71%)
Nov 13, 2020 9.897 9.897 9.728 9.757 11,650 +0.03(+0.31%)
Nov 12, 2020 9.757 9.787 9.728 9.728 43,575 -0.02(-0.20%)
Nov 11, 2020 9.747 9.754 9.728 9.747 1,051 +0.00(+0.00%)
Nov 10, 2020 9.757 9.757 9.747 9.747 6,317 -0.06(-0.57%)
Nov 09, 2020 9.728 9.817 9.728 9.803 6,026 +0.08(+0.83%)
Nov 06, 2020 9.698 9.767 9.688 9.723 5,724 +0.00(+0.05%)
Nov 05, 2020 9.787 9.787 9.718 9.718 516 -0.01(-0.10%)
Nov 04, 2020 9.737 9.857 9.728 9.728 12,093 +0.03(+0.31%)
Nov 03, 2020 9.728 9.728 9.678 9.698 2,332 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.