MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDIG — City Different Investments Global Equity ETF
NasdaqCity Different Investments Global Equity ETF
$25.15
+0.04(+0.15%)
- O
- 25.25
- H
- 25.33
- L
- 25.12
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.15
Period Return+0.54%
Period High$27.21
Period Low$22.78
Avg Daily Volume12.8K
Total Trading Days263
CDIG — Historical OHLCV Price & Volume Table
Sep 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.25 | $25.33 | $25.12 | $25.15 | +$0.04 | +0.15% | 4,287 | $25.28 | $25.12 $25.33 |
| Oct 1, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | +$0.02 | +0.08% | 240 | $24.94 | $25.11 $25.11 |
| Sep 30, 2026 | $25.17 | $25.17 | $25.09 | $25.09 | $-0.07 | -0.28% | 627 | $25.16 | $25.09 $25.17 |
| Sep 29, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | +$0.11 | +0.42% | 104 | $25.16 | $25.16 $25.16 |
| Sep 28, 2026 | $25.17 | $25.17 | $25.06 | $25.06 | $-0.40 | -1.56% | 886 | $25.15 | $25.06 $25.17 |
| Sep 25, 2026 | $25.34 | $25.48 | $25.34 | $25.45 | $-0.01 | -0.05% | 61,838 | $25.36 | $25.34 $25.48 |
| Sep 24, 2026 | $25.35 | $25.50 | $25.35 | $25.47 | $-0.01 | -0.05% | 6,656 | $25.46 | $25.35 $25.50 |
| Sep 23, 2026 | $25.51 | $25.57 | $25.48 | $25.48 | $-0.35 | -1.35% | 3,387 | $25.54 | $25.48 $25.57 |
| Sep 22, 2026 | $25.93 | $25.93 | $25.80 | $25.83 | $-0.12 | -0.45% | 3,168 | $25.84 | $25.80 $25.93 |
| Sep 21, 2026 | $25.67 | $26.04 | $25.67 | $25.95 | +$0.36 | +1.41% | 965 | $25.80 | $25.67 $26.04 |
| Sep 18, 2026 | $25.70 | $25.71 | $25.59 | $25.59 | $-0.35 | -1.35% | 13,428 | $25.69 | $25.59 $25.71 |
| Sep 17, 2026 | $26.07 | $26.09 | $25.93 | $25.93 | +$0.10 | +0.39% | 5,978 | $26.02 | $25.93 $26.09 |
| Sep 16, 2026 | $26.04 | $26.17 | $25.66 | $25.83 | $-0.19 | -0.72% | 1,875 | $26.07 | $25.66 $26.17 |
| Sep 15, 2026 | $26.01 | $26.04 | $25.97 | $26.02 | $-0.16 | -0.62% | 1,305 | $26.00 | $25.97 $26.04 |
| Sep 14, 2026 | $26.33 | $26.33 | $26.18 | $26.18 | $-0.34 | -1.28% | 9,029 | $26.24 | $26.18 $26.33 |
| Sep 11, 2026 | $26.53 | $26.55 | $26.46 | $26.53 | +$0.10 | +0.40% | 685 | $26.51 | $26.46 $26.55 |
| Sep 10, 2026 | $26.34 | $26.53 | $26.34 | $26.42 | $-0.21 | -0.78% | 1,154 | $26.45 | $26.34 $26.53 |
| Sep 9, 2026 | $26.79 | $26.79 | $26.63 | $26.63 | $-0.26 | -0.95% | 8,623 | $26.74 | $26.63 $26.79 |
| Sep 8, 2026 | $27.04 | $27.04 | $26.88 | $26.88 | $-0.28 | -1.05% | 316 | $27.03 | $26.88 $27.04 |
| Sep 4, 2026 | $27.06 | $27.21 | $27.06 | $27.17 | +$0.15 | +0.54% | 13,890 | $27.20 | $27.06 $27.21 |
| Sep 3, 2026 | $27.02 | $27.02 | $27.02 | $27.02 | $-0.16 | -0.60% | 575 | $27.19 | $27.02 $27.02 |
| Sep 2, 2026 | $26.73 | $27.21 | $26.73 | $27.19 | +$0.53 | +1.98% | 2,840 | $27.10 | $26.73 $27.21 |
| Sep 1, 2026 | $26.78 | $26.78 | $26.66 | $26.66 | $-0.08 | -0.29% | 1,757 | $26.73 | $26.66 $26.78 |
| Aug 31, 2026 | $26.80 | $26.85 | $26.69 | $26.74 | $-0.17 | -0.63% | 23,506 | $26.77 | $26.69 $26.85 |
| Aug 28, 2026 | $26.95 | $27.06 | $26.91 | $26.91 | +$0.04 | +0.15% | 6,894 | $27.05 | $26.91 $27.06 |
| Aug 27, 2026 | $26.73 | $26.87 | $26.73 | $26.87 | +$0.16 | +0.59% | 4,153 | $26.82 | $26.73 $26.87 |
| Aug 26, 2026 | $27.04 | $27.04 | $26.71 | $26.71 | $-0.38 | -1.40% | 12,145 | $26.99 | $26.71 $27.04 |
| Aug 25, 2026 | $26.91 | $27.09 | $26.91 | $27.09 | +$0.24 | +0.91% | 4,463 | $27.03 | $26.91 $27.09 |
| Aug 24, 2026 | $26.80 | $26.88 | $26.80 | $26.84 | +$0.02 | +0.06% | 15,651 | $26.81 | $26.80 $26.88 |
| Aug 21, 2026 | $26.96 | $26.98 | $26.83 | $26.83 | +$0.12 | +0.44% | 3,250 | $26.86 | $26.83 $26.98 |