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%
CGV — Conductor Global Equity Value ETF
NYSEConductor Global Equity Value ETF
$15.68
+0.12(+0.80%)
- O
- 15.65
- H
- 15.70
- L
- 15.64
- V
- 16.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.68
Period Return+23.94%
Period High$17.06
Period Low$12.61
Avg Daily Volume17.2K
Total Trading Days365
CGV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.65 | $15.70 | $15.64 | $15.68 | +$0.12 | +0.80% | 16,304 | $15.68 | $15.64 $15.70 |
| Oct 1, 2026 | $15.55 | $15.56 | $15.52 | $15.56 | $-0.10 | -0.62% | 9,981 | $15.54 | $15.52 $15.56 |
| Sep 30, 2026 | $15.72 | $15.72 | $15.66 | $15.66 | $-0.04 | -0.24% | 2,043 | $15.68 | $15.66 $15.72 |
| Sep 29, 2026 | $15.74 | $15.75 | $15.64 | $15.70 | $-0.18 | -1.16% | 20,185 | $15.68 | $15.64 $15.75 |
| Sep 28, 2026 | $15.87 | $15.92 | $15.85 | $15.88 | $-0.07 | -0.46% | 18,444 | $15.89 | $15.85 $15.92 |
| Sep 25, 2026 | $15.91 | $15.96 | $15.85 | $15.95 | +$0.09 | +0.58% | 2,858 | $15.92 | $15.85 $15.96 |
| Sep 24, 2026 | $15.84 | $15.87 | $15.79 | $15.86 | +$0.02 | +0.09% | 16,985 | $15.84 | $15.79 $15.87 |
| Sep 23, 2026 | $15.83 | $15.87 | $15.81 | $15.85 | $-0.25 | -1.55% | 8,038 | $15.84 | $15.81 $15.87 |
| Sep 22, 2026 | $16.02 | $16.12 | $16.02 | $16.10 | +$0.03 | +0.16% | 4,643 | $16.09 | $16.02 $16.12 |
| Sep 21, 2026 | $16.09 | $16.09 | $15.97 | $16.07 | +$0.05 | +0.31% | 63,458 | $16.02 | $15.97 $16.09 |
| Sep 18, 2026 | $15.99 | $16.02 | $15.95 | $16.02 | $-0.06 | -0.37% | 7,986 | $15.97 | $15.95 $16.02 |
| Sep 17, 2026 | $16.06 | $16.10 | $16.06 | $16.08 | +$0.10 | +0.59% | 2,883 | $16.07 | $16.06 $16.10 |
| Sep 16, 2026 | $16.03 | $16.07 | $15.98 | $15.99 | $-0.08 | -0.47% | 32,173 | $16.02 | $15.98 $16.07 |
| Sep 15, 2026 | $16.02 | $16.07 | $16.01 | $16.06 | $-0.03 | -0.16% | 15,974 | $16.04 | $16.01 $16.07 |
| Sep 14, 2026 | $16.04 | $16.11 | $15.99 | $16.09 | $-0.05 | -0.32% | 15,240 | $16.08 | $15.99 $16.11 |
| Sep 11, 2026 | $16.14 | $16.16 | $16.13 | $16.14 | +$0.07 | +0.45% | 26,580 | $16.14 | $16.13 $16.16 |
| Sep 10, 2026 | $16.04 | $16.09 | $16.04 | $16.07 | $-0.11 | -0.71% | 10,757 | $16.07 | $16.04 $16.09 |
| Sep 9, 2026 | $16.30 | $16.30 | $16.14 | $16.18 | $-0.04 | -0.22% | 39,249 | $16.18 | $16.14 $16.30 |
| Sep 8, 2026 | $16.22 | $16.23 | $16.18 | $16.22 | $-0.13 | -0.77% | 131,332 | $16.21 | $16.18 $16.23 |
| Sep 4, 2026 | $16.25 | $16.38 | $16.25 | $16.34 | +$0.00 | +0.00% | 85,447 | $16.37 | $16.25 $16.38 |
| Sep 3, 2026 | $16.31 | $16.36 | $16.31 | $16.34 | +$0.08 | +0.49% | 5,099 | $16.34 | $16.31 $16.36 |
| Sep 2, 2026 | $16.19 | $16.26 | $16.19 | $16.26 | +$0.11 | +0.68% | 2,631 | $16.24 | $16.19 $16.26 |
| Sep 1, 2026 | $16.18 | $16.24 | $16.13 | $16.15 | $-0.11 | -0.68% | 12,113 | $16.16 | $16.13 $16.24 |
| Aug 31, 2026 | $16.31 | $16.32 | $16.24 | $16.26 | +$0.03 | +0.20% | 33,822 | $16.27 | $16.24 $16.32 |
| Aug 28, 2026 | $16.37 | $16.37 | $16.22 | $16.23 | $-0.01 | -0.04% | 10,326 | $16.31 | $16.22 $16.37 |
| Aug 27, 2026 | $16.24 | $16.24 | $16.24 | $16.24 | +$0.03 | +0.15% | 552 | $16.23 | $16.24 $16.24 |
| Aug 26, 2026 | $16.22 | $16.22 | $16.20 | $16.21 | $-0.03 | -0.18% | 175,235 | $16.20 | $16.20 $16.22 |
| Aug 25, 2026 | $16.23 | $16.27 | $16.22 | $16.24 | +$0.04 | +0.25% | 4,313 | $16.23 | $16.22 $16.27 |
| Aug 24, 2026 | $16.25 | $16.25 | $16.16 | $16.20 | $-0.06 | -0.37% | 12,802 | $16.20 | $16.16 $16.25 |
| Aug 21, 2026 | $16.29 | $16.29 | $16.26 | $16.26 | +$0.09 | +0.55% | 6,648 | $16.29 | $16.26 $16.29 |