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%
CVAR — Cultivar ETF
Cboe BZXCultivar ETF
$30.02
+0.09(+0.30%)
- O
- 30.02
- H
- 30.02
- L
- 30.02
- V
- 63
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.02
Period Return+22.78%
Period High$31.99
Period Low$24.45
Avg Daily Volume1.5K
Total Trading Days365
CVAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | +$0.09 | +0.30% | 63 | $30.04 | $30.02 $30.02 |
| Oct 1, 2026 | $30.04 | $30.04 | $29.93 | $29.93 | $-0.06 | -0.18% | 430 | $29.99 | $29.93 $30.04 |
| Sep 30, 2026 | $29.99 | $29.99 | $29.99 | $29.99 | $-0.10 | -0.34% | 12 | $30.10 | $29.99 $29.99 |
| Sep 29, 2026 | $30.09 | $30.09 | $30.09 | $30.09 | $-0.17 | -0.56% | 12 | $30.12 | $30.09 $30.09 |
| Sep 28, 2026 | $30.26 | $30.26 | $30.26 | $30.26 | $-0.25 | -0.84% | 86 | $30.26 | $30.26 $30.26 |
| Sep 25, 2026 | $30.54 | $30.54 | $30.50 | $30.51 | +$0.03 | +0.10% | 865 | $30.51 | $30.50 $30.54 |
| Sep 24, 2026 | $30.47 | $30.52 | $30.46 | $30.48 | $-0.09 | -0.29% | 984 | $30.50 | $30.46 $30.52 |
| Sep 23, 2026 | $30.57 | $30.57 | $30.57 | $30.57 | $-0.19 | -0.63% | 5 | $30.68 | $30.57 $30.57 |
| Sep 22, 2026 | $30.81 | $30.81 | $30.76 | $30.76 | +$0.07 | +0.24% | 855 | $30.80 | $30.76 $30.81 |
| Sep 21, 2026 | $30.69 | $30.69 | $30.69 | $30.69 | $-0.02 | -0.08% | 11 | $30.74 | $30.69 $30.69 |
| Sep 18, 2026 | $30.80 | $30.81 | $30.71 | $30.71 | $-0.28 | -0.89% | 1,261 | $30.81 | $30.71 $30.81 |
| Sep 17, 2026 | $31.01 | $31.01 | $30.99 | $30.99 | +$0.18 | +0.58% | 312 | $31.01 | $30.99 $31.01 |
| Sep 16, 2026 | $30.73 | $30.81 | $30.73 | $30.81 | $-0.27 | -0.86% | 550 | $30.77 | $30.73 $30.81 |
| Sep 15, 2026 | $31.08 | $31.08 | $31.08 | $31.08 | $-0.04 | -0.13% | 11 | $31.03 | $31.08 $31.08 |
| Sep 14, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | +$0.27 | +0.87% | 13 | $31.11 | $31.12 $31.12 |
| Sep 11, 2026 | $30.86 | $30.86 | $30.85 | $30.85 | +$0.08 | +0.25% | 1,651 | $30.86 | $30.85 $30.86 |
| Sep 10, 2026 | $30.84 | $30.85 | $30.77 | $30.77 | $-0.14 | -0.46% | 1,305 | $30.85 | $30.77 $30.85 |
| Sep 9, 2026 | $31.02 | $31.02 | $30.91 | $30.91 | $-0.28 | -0.89% | 112 | $31.02 | $30.91 $31.02 |
| Sep 8, 2026 | $31.21 | $31.21 | $31.19 | $31.19 | $-0.40 | -1.28% | 1,448 | $31.21 | $31.19 $31.21 |
| Sep 4, 2026 | $31.64 | $31.64 | $31.60 | $31.60 | $-0.32 | -0.99% | 1,220 | $31.64 | $31.60 $31.64 |
| Sep 3, 2026 | $31.91 | $31.91 | $31.91 | $31.91 | +$0.11 | +0.35% | 10 | $31.93 | $31.91 $31.91 |
| Sep 2, 2026 | $31.88 | $31.89 | $31.80 | $31.80 | +$0.18 | +0.57% | 3,487 | $31.88 | $31.80 $31.89 |
| Sep 1, 2026 | $31.65 | $31.65 | $31.62 | $31.62 | $-0.10 | -0.31% | 5,104 | $31.65 | $31.62 $31.65 |
| Aug 31, 2026 | $31.77 | $31.77 | $31.72 | $31.72 | $-0.10 | -0.31% | 413 | $31.75 | $31.72 $31.77 |
| Aug 28, 2026 | $31.89 | $31.89 | $31.82 | $31.82 | $-0.15 | -0.46% | 1,013 | $31.86 | $31.82 $31.89 |
| Aug 27, 2026 | $31.99 | $31.99 | $31.95 | $31.97 | +$0.22 | +0.69% | 7,995 | $31.98 | $31.95 $31.99 |
| Aug 26, 2026 | $31.76 | $31.76 | $31.75 | $31.75 | $-0.03 | -0.10% | 416 | $31.76 | $31.75 $31.76 |
| Aug 25, 2026 | $31.78 | $31.78 | $31.78 | $31.78 | $-0.08 | -0.25% | 76 | $31.68 | $31.78 $31.78 |
| Aug 24, 2026 | $31.84 | $31.86 | $31.84 | $31.86 | +$0.09 | +0.29% | 1,075 | $31.84 | $31.84 $31.86 |
| Aug 21, 2026 | $31.75 | $31.79 | $31.75 | $31.77 | +$0.18 | +0.55% | 6,370 | $31.79 | $31.75 $31.79 |