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%
CVGD — CresAlta Global Dividend ETF
NYSE ArcaCresAlta Global Dividend ETF
$25.18
+0.02(+0.08%)
- O
- 25.17
- H
- 25.18
- L
- 25.17
- V
- 1.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.18
Period Return+0.04%
Period High$27.32
Period Low$24.77
Avg Daily Volume3.2K
Total Trading Days96
CVGD — Historical OHLCV Price & Volume Table
May 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.17 | $25.18 | $25.17 | $25.18 | +$0.02 | +0.08% | 1,400 | $25.17 | $25.17 $25.18 |
| Oct 1, 2026 | $25.08 | $25.16 | $25.08 | $25.16 | $-0.13 | -0.51% | 254 | $25.15 | $25.08 $25.16 |
| Sep 30, 2026 | $25.42 | $25.42 | $25.29 | $25.29 | $-0.11 | -0.42% | 427 | $25.33 | $25.29 $25.42 |
| Sep 29, 2026 | $25.42 | $25.42 | $25.40 | $25.40 | $-0.31 | -1.22% | 215 | $25.42 | $25.40 $25.42 |
| Sep 28, 2026 | $25.64 | $25.81 | $25.64 | $25.71 | $-0.18 | -0.69% | 5,179 | $25.77 | $25.64 $25.81 |
| Sep 25, 2026 | $25.71 | $25.89 | $25.71 | $25.89 | +$0.13 | +0.52% | 7,825 | $25.75 | $25.71 $25.89 |
| Sep 24, 2026 | $25.92 | $25.92 | $25.76 | $25.76 | $-0.04 | -0.17% | 4,954 | $25.86 | $25.76 $25.92 |
| Sep 23, 2026 | $25.90 | $25.95 | $25.80 | $25.80 | $-0.19 | -0.73% | 2,243 | $25.90 | $25.80 $25.95 |
| Sep 22, 2026 | $26.20 | $26.20 | $25.99 | $25.99 | $-0.09 | -0.35% | 4,951 | $26.13 | $25.99 $26.20 |
| Sep 21, 2026 | $26.03 | $26.08 | $26.03 | $26.08 | +$0.11 | +0.42% | 977 | $26.03 | $26.03 $26.08 |
| Sep 18, 2026 | $25.97 | $25.98 | $25.97 | $25.97 | $-0.29 | -1.09% | 3,665 | $25.98 | $25.97 $25.98 |
| Sep 17, 2026 | $26.34 | $26.34 | $26.26 | $26.26 | +$0.01 | +0.06% | 985 | $26.34 | $26.26 $26.34 |
| Sep 16, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.29 | -1.08% | 10 | $26.38 | $26.24 $26.24 |
| Sep 15, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | $-0.19 | -0.73% | 12 | $26.47 | $26.53 $26.53 |
| Sep 14, 2026 | $26.71 | $26.81 | $26.64 | $26.72 | +$0.26 | +0.99% | 3,513 | $26.72 | $26.64 $26.81 |
| Sep 11, 2026 | $26.53 | $26.53 | $26.46 | $26.46 | +$0.07 | +0.26% | 3,801 | $26.53 | $26.46 $26.53 |
| Sep 10, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | $-0.05 | -0.18% | 45 | $26.55 | $26.39 $26.39 |
| Sep 9, 2026 | $26.44 | $26.44 | $26.44 | $26.44 | $-0.27 | -1.03% | 15 | $26.56 | $26.44 $26.44 |
| Sep 8, 2026 | $26.89 | $26.91 | $26.71 | $26.71 | $-0.32 | -1.17% | 19,333 | $26.81 | $26.71 $26.91 |
| Sep 4, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | $-0.23 | -0.85% | 11 | $27.02 | $27.03 $27.03 |
| Sep 3, 2026 | $27.18 | $27.26 | $27.18 | $27.26 | +$0.23 | +0.86% | 9,052 | $27.25 | $27.18 $27.26 |
| Sep 2, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | +$0.10 | +0.38% | 12 | $27.01 | $27.03 $27.03 |
| Sep 1, 2026 | $26.92 | $26.92 | $26.92 | $26.92 | $-0.21 | -0.76% | 14 | $27.00 | $26.92 $26.92 |
| Aug 31, 2026 | $27.11 | $27.14 | $27.11 | $27.13 | +$0.02 | +0.06% | 18,426 | $27.11 | $27.11 $27.14 |
| Aug 28, 2026 | $27.06 | $27.11 | $27.06 | $27.11 | +$0.10 | +0.38% | 751 | $27.06 | $27.06 $27.11 |
| Aug 27, 2026 | $27.06 | $27.06 | $27.01 | $27.01 | +$0.07 | +0.26% | 1,183 | $27.06 | $27.01 $27.06 |
| Aug 26, 2026 | $26.94 | $27.32 | $26.93 | $26.94 | $-0.03 | -0.10% | 73,262 | $26.97 | $26.93 $27.32 |
| Aug 25, 2026 | $26.97 | $26.97 | $26.97 | $26.97 | $-0.11 | -0.41% | 9 | $26.88 | $26.97 $26.97 |
| Aug 24, 2026 | $27.05 | $27.09 | $27.05 | $27.08 | +$0.11 | +0.40% | 9,379 | $27.05 | $27.05 $27.09 |
| Aug 21, 2026 | $26.97 | $26.97 | $26.97 | $26.97 | +$0.12 | +0.43% | 13 | $26.92 | $26.97 $26.97 |