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 (%)
Mar 31, 2021 9.608 9.947 8.722 9.917 1,591,143 +0.70(+7.56%)
Mar 30, 2021 10.01 10.06 9.160 9.220 1,217,922 -0.81(-8.04%)
Mar 29, 2021 10.19 10.19 9.817 10.03 694,448 +0.09(+0.90%)
Mar 26, 2021 10.16 10.30 9.807 9.937 521,968 -0.13(-1.29%)
Mar 25, 2021 10.11 10.22 9.867 10.07 1,189,566 -0.09(-0.88%)
Mar 24, 2021 10.44 10.52 9.807 10.16 1,073,445 -0.15(-1.45%)
Mar 23, 2021 10.89 10.95 10.20 10.30 484,167 -0.53(-4.87%)
Mar 22, 2021 11.13 11.25 10.83 10.83 293,586 -0.14(-1.27%)
Mar 19, 2021 10.93 11.33 10.82 10.97 300,606 +0.25(+2.32%)
Mar 18, 2021 11.25 11.37 10.67 10.72 370,410 -0.53(-4.69%)
Mar 17, 2021 11.42 11.50 11.22 11.25 406,040 -0.15(-1.31%)
Mar 16, 2021 11.53 11.53 11.26 11.40 260,817 +0.14(+1.24%)
Mar 15, 2021 11.24 11.45 10.99 11.26 246,691 +0.02(+0.18%)
Mar 12, 2021 11.45 11.61 10.99 11.24 389,995 -0.24(-2.08%)
Mar 11, 2021 10.95 11.58 10.95 11.48 317,907 +0.59(+5.39%)
Mar 10, 2021 11.00 11.54 10.80 10.89 279,402 +0.00(+0.00%)
Mar 09, 2021 11.06 11.30 10.86 10.89 247,405 +0.06(+0.55%)
Mar 08, 2021 11.69 11.70 10.77 10.83 336,628 -0.79(-6.77%)
Mar 05, 2021 11.10 11.79 10.26 11.62 736,501 +0.47(+4.20%)
Mar 04, 2021 11.45 11.68 10.26 11.15 788,951 -0.46(-3.95%)
Mar 03, 2021 12.55 12.68 11.61 11.61 562,767 -0.86(-6.87%)
Mar 02, 2021 13.11 13.12 12.46 12.47 276,690 -0.33(-2.57%)
Mar 01, 2021 13.54 13.58 12.68 12.79 493,014 -0.60(-4.46%)
Feb 26, 2021 12.66 13.44 12.05 13.39 800,981 +0.54(+4.18%)
Feb 25, 2021 12.86 13.22 12.56 12.85 619,549 -0.36(-2.71%)
Feb 24, 2021 13.03 13.82 12.57 13.21 661,983 +0.06(+0.45%)
Feb 23, 2021 12.85 13.37 11.61 13.15 1,512,276 -0.34(-2.51%)
Feb 22, 2021 13.54 14.13 13.45 13.49 945,656 -0.28(-2.02%)
Feb 19, 2021 13.48 14.04 13.43 13.77 1,123,985 +0.49(+3.67%)
Feb 18, 2021 12.99 13.44 12.84 13.28 585,074 +0.03(+0.23%)
Feb 17, 2021 12.76 13.31 12.72 13.25 637,054 +0.31(+2.38%)
Feb 16, 2021 12.98 13.07 12.76 12.94 542,655 +0.13(+1.01%)
Feb 12, 2021 12.94 13.08 12.66 12.81 450,257 -0.30(-2.28%)
Feb 11, 2021 12.66 13.11 12.54 13.11 699,064 +0.47(+3.70%)
Feb 10, 2021 12.98 13.09 12.54 12.64 1,061,801 -0.38(-2.90%)
Feb 09, 2021 13.19 13.19 12.84 13.02 616,133 -0.22(-1.65%)
Feb 08, 2021 13.31 13.34 13.10 13.24 578,882 +0.02(+0.15%)
Feb 05, 2021 13.23 13.50 13.09 13.22 523,274 -0.27(-1.99%)
Feb 04, 2021 13.34 13.59 13.20 13.49 740,067 +0.48(+3.67%)
Feb 03, 2021 13.19 13.24 12.75 13.01 723,343 -0.19(-1.43%)
Feb 02, 2021 13.24 13.89 12.88 13.20 1,152,942 +0.01(+0.08%)
Feb 01, 2021 13.09 13.24 12.58 13.19 643,450 +0.25(+1.92%)
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%)
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.