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 (%)
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%)
Nov 02, 2020 9.698 9.698 9.658 9.678 92,224 -0.06(-0.66%)
Oct 30, 2020 9.698 9.742 9.698 9.742 903 -0.04(-0.46%)
Oct 29, 2020 9.688 9.787 9.688 9.787 2,549 +0.09(+0.98%)
Oct 28, 2020 9.668 9.693 9.658 9.693 2,259 -0.01(-0.10%)
Oct 27, 2020 9.718 9.757 9.658 9.703 109,248 +0.01(+0.15%)
Oct 26, 2020 9.698 9.698 9.658 9.688 1,819 +0.00(+0.00%)
Oct 23, 2020 9.715 9.723 9.688 9.688 11,851 -0.02(-0.21%)
Oct 22, 2020 9.668 9.708 9.668 9.708 909 +0.05(+0.52%)
Oct 21, 2020 9.678 9.737 9.658 9.658 38,870 +0.00(+0.00%)
Oct 20, 2020 9.728 9.757 9.608 9.658 110,075 -0.07(-0.72%)
Oct 19, 2020 9.713 9.747 9.713 9.728 8,068 +0.01(+0.15%)
Oct 16, 2020 9.718 9.728 9.708 9.713 20,991 +0.00(+0.05%)
Oct 15, 2020 9.806 9.806 9.708 9.708 83,778 -0.03(-0.31%)
Oct 14, 2020 9.737 9.737 9.737 9.737 50,938 -0.04(-0.41%)
Oct 13, 2020 9.782 9.782 9.708 9.777 4,613 +0.04(+0.45%)
Oct 12, 2020 9.747 9.747 9.734 9.734 969 -0.02(-0.24%)
Oct 09, 2020 9.708 9.857 9.708 9.757 1,205 +0.04(+0.41%)
Oct 08, 2020 9.718 9.861 9.718 9.718 12,292 -0.01(-0.10%)
Oct 07, 2020 9.877 9.877 9.718 9.728 2,796 -0.01(-0.10%)
Oct 06, 2020 9.867 9.887 9.718 9.737 2,046 +0.00(+0.00%)
Oct 05, 2020 9.827 9.857 9.737 9.737 2,664 -0.11(-1.16%)
Oct 02, 2020 9.807 9.852 9.807 9.852 1,506 -0.00(-0.05%)
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.