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 (%)
Apr 05, 2021 9.708 9.708 9.708 0 +0.32(+3.39%)
Apr 01, 2021 9.877 9.917 9.220 9.389 529,802 -0.53(-5.32%)
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%)
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%)
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%)
Oct 01, 2020 9.817 9.857 9.807 9.857 51,277 +0.04(+0.41%)
Sep 30, 2020 9.782 9.827 9.782 9.817 65,534 +0.05(+0.51%)
Sep 29, 2020 9.792 9.812 9.757 9.767 807,130 -0.02(-0.20%)
Sep 28, 2020 9.857 9.857 9.708 9.787 3,744 +0.02(+0.20%)
Sep 25, 2020 9.718 9.767 9.718 9.767 2,812 +0.04(+0.36%)
Sep 24, 2020 9.728 9.752 9.718 9.732 3,390 -0.03(-0.26%)
Sep 23, 2020 9.787 9.787 9.708 9.757 3,306 +0.04(+0.39%)
Sep 22, 2020 9.814 9.814 9.698 9.719 115,698 -0.12(-1.20%)
Sep 21, 2020 9.708 9.837 9.708 9.837 383,521 +0.11(+1.13%)
Sep 18, 2020 9.817 9.857 9.718 9.728 5,624 -0.09(-0.91%)
Sep 17, 2020 9.847 9.897 9.737 9.817 2,991 -0.00(-0.05%)
Sep 16, 2020 9.857 9.907 9.822 9.822 1,871 +0.03(+0.26%)
Sep 15, 2020 9.737 9.797 9.737 9.797 13,459 -0.01(-0.10%)
Sep 14, 2020 9.747 9.857 9.738 9.807 6,994 +0.06(+0.61%)
Sep 11, 2020 9.817 9.817 9.747 9.747 666,296 -0.05(-0.51%)
Sep 10, 2020 9.817 9.817 9.747 9.797 426,055 -0.01(-0.10%)
Sep 09, 2020 9.807 9.807 9.777 9.807 8,016 +0.04(+0.41%)
Sep 08, 2020 9.762 9.847 9.762 9.767 9,920 +0.01(+0.10%)
Sep 04, 2020 9.777 9.817 9.738 9.757 58,152 -0.02(-0.20%)
Sep 03, 2020 9.777 9.897 9.777 9.777 3,890 -0.00(-0.05%)
Sep 02, 2020 9.857 9.857 9.782 9.782 2,472 -0.02(-0.25%)
Sep 01, 2020 9.772 9.807 9.772 9.807 937 +0.02(+0.20%)
Aug 31, 2020 9.807 9.807 9.747 9.787 21,827 -0.02(-0.20%)
Aug 28, 2020 9.807 9.807 9.807 9.807 301 +0.02(+0.25%)
Aug 27, 2020 9.807 9.807 9.757 9.782 1,060,762 -0.02(-0.25%)
Aug 26, 2020 9.797 9.807 9.789 9.807 6,157 +0.01(+0.10%)
Aug 25, 2020 9.807 9.807 9.757 9.797 104,837 -0.01(-0.10%)
Aug 24, 2020 9.807 9.807 9.745 9.807 5,810 +0.01(+0.10%)
Aug 21, 2020 9.897 9.897 9.688 9.797 200,571 +0.02(+0.20%)
Aug 20, 2020 9.807 9.817 9.777 9.777 5,557 +0.02(+0.20%)
Aug 19, 2020 9.757 9.757 9.757 9.757 3,214 -0.04(-0.41%)
Aug 18, 2020 9.847 9.847 9.658 9.797 332,303 -0.03(-0.30%)
Aug 17, 2020 9.857 9.857 9.827 9.827 2,876 +0.05(+0.51%)
Aug 14, 2020 9.817 9.867 9.757 9.777 176,467 -0.01(-0.15%)
Aug 13, 2020 9.884 9.884 9.777 9.792 43,380 -0.14(-1.45%)
Aug 12, 2020 9.937 9.937 9.937 227 +0.00(+0.00%)
Aug 11, 2020 9.986 9.986 9.927 9.937 3,913 +0.02(+0.20%)
Aug 10, 2020 9.907 10.01 9.767 9.917 56,419 +0.10(+1.01%)
Aug 07, 2020 9.852 9.856 9.817 9.817 502 -0.09(-0.90%)
Aug 06, 2020 9.832 9.832 9.907 11,054 +0.07(+0.76%)
Aug 05, 2020 9.827 10.45 9.807 9.832 18,063 -0.02(-0.25%)
Aug 04, 2020 9.957 9.957 9.857 9.857 29,335 +0.03(+0.28%)
Aug 03, 2020 9.852 9.852 9.807 9.830 4,771 +0.02(+0.23%)
Jul 31, 2020 9.907 10.06 9.807 9.807 59,056 -0.10(-1.00%)
Jul 30, 2020 9.907 9.907 9.907 9.907 20,112 -0.02(-0.25%)
Jul 29, 2020 9.847 10.09 9.827 9.932 239,483 +0.09(+0.96%)
Jul 28, 2020 9.837 9.957 9.837 9.837 810 -0.03(-0.30%)
Jul 27, 2020 9.937 9.947 9.827 9.867 9,809 -0.06(-0.65%)
Jul 24, 2020 9.927 9.932 9.907 9.932 66,689 +0.07(+0.76%)
Jul 23, 2020 9.907 9.907 9.837 9.857 227,923 -0.03(-0.28%)
Jul 22, 2020 9.957 9.957 9.885 9.885 18,752 -0.02(-0.22%)
Jul 21, 2020 9.907 9.907 9.907 9.907 5,593 +0.01(+0.10%)
Jul 20, 2020 10.06 10.06 9.877 9.897 1,782 -0.06(-0.60%)
Jul 17, 2020 9.922 9.966 9.879 9.957 10,947 +0.02(+0.20%)
Jul 16, 2020 9.807 9.957 9.807 9.937 7,266 +0.06(+0.60%)
Jul 15, 2020 9.839 9.887 9.839 9.877 10,643 +0.05(+0.53%)
Jul 14, 2020 9.887 9.919 9.825 9.825 22,737 -0.08(-0.83%)
Jul 13, 2020 10.06 10.06 9.867 9.907 5,552 -0.03(-0.30%)
Jul 10, 2020 9.937 9.937 9.852 9.937 602 +0.02(+0.20%)
Jul 09, 2020 9.937 9.957 9.822 9.917 4,550 -0.02(-0.20%)
Jul 08, 2020 10.21 10.21 9.807 9.937 4,291 +0.06(+0.60%)
Jul 07, 2020 9.877 9.877 9.877 6 +0.00(+0.00%)
Jul 06, 2020 9.877 9.877 9.877 81 +0.00(+0.00%)
Jul 02, 2020 9.877 9.877 9.877 9.877 401 +0.02(+0.20%)
Jul 01, 2020 9.867 9.867 9.857 9.857 602 +0.08(+0.81%)
Jun 30, 2020 9.777 9.777 9.777 9.777 144,660 +0.02(+0.20%)
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.