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%
CVSM — CresAlta Small and Mid-Cap ETF
NYSE ArcaCresAlta Small and Mid-Cap ETF
$24.82
+0.12(+0.47%)
- O
- 24.84
- H
- 24.84
- L
- 24.82
- V
- 215
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.82
Period Return-1.8%
Period High$26.96
Period Low$24.40
Avg Daily Volume2.7K
Total Trading Days96
CVSM — Historical OHLCV Price & Volume Table
May 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.84 | $24.84 | $24.82 | $24.82 | +$0.12 | +0.47% | 215 | $24.82 | $24.82 $24.84 |
| Oct 1, 2026 | $24.40 | $24.70 | $24.40 | $24.70 | +$0.11 | +0.45% | 1,916 | $24.62 | $24.40 $24.70 |
| Sep 30, 2026 | $24.69 | $24.69 | $24.57 | $24.59 | $-0.10 | -0.42% | 3,105 | $24.65 | $24.57 $24.69 |
| Sep 29, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.22 | -0.87% | 11 | $24.64 | $24.69 $24.69 |
| Sep 28, 2026 | $25.01 | $25.01 | $24.91 | $24.91 | $-0.18 | -0.73% | 1,299 | $24.98 | $24.91 $25.01 |
| Sep 25, 2026 | $24.94 | $25.13 | $24.94 | $25.09 | +$0.14 | +0.57% | 686 | $25.00 | $24.94 $25.13 |
| Sep 24, 2026 | $25.30 | $25.30 | $24.95 | $24.95 | $-0.22 | -0.89% | 5,246 | $25.20 | $24.95 $25.30 |
| Sep 23, 2026 | $25.19 | $25.19 | $25.18 | $25.18 | $-0.10 | -0.40% | 604 | $25.19 | $25.18 $25.19 |
| Sep 22, 2026 | $25.38 | $25.38 | $25.28 | $25.28 | +$0.15 | +0.58% | 4,721 | $25.33 | $25.28 $25.38 |
| Sep 21, 2026 | $25.16 | $25.16 | $25.13 | $25.13 | $-0.09 | -0.36% | 1,063 | $25.16 | $25.13 $25.16 |
| Sep 18, 2026 | $25.37 | $25.37 | $25.22 | $25.22 | $-0.22 | -0.85% | 566 | $25.35 | $25.22 $25.37 |
| Sep 17, 2026 | $25.56 | $25.56 | $25.44 | $25.44 | +$0.02 | +0.08% | 1,741 | $25.55 | $25.44 $25.56 |
| Sep 16, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $-0.20 | -0.79% | 14 | $25.45 | $25.42 $25.42 |
| Sep 15, 2026 | $25.62 | $25.62 | $25.62 | $25.62 | $-0.00 | +0.00% | 9 | $25.49 | $25.62 $25.62 |
| Sep 14, 2026 | $25.72 | $25.82 | $25.62 | $25.62 | $-0.11 | -0.43% | 19,202 | $25.69 | $25.62 $25.82 |
| Sep 11, 2026 | $25.64 | $25.81 | $25.64 | $25.73 | +$0.08 | +0.31% | 20,374 | $25.75 | $25.64 $25.81 |
| Sep 10, 2026 | $25.69 | $25.71 | $25.65 | $25.65 | $-0.17 | -0.66% | 214 | $25.70 | $25.65 $25.71 |
| Sep 9, 2026 | $26.00 | $26.00 | $25.82 | $25.82 | $-0.27 | -1.04% | 231 | $25.95 | $25.82 $26.00 |
| Sep 8, 2026 | $26.34 | $26.37 | $26.09 | $26.09 | $-0.34 | -1.27% | 1,075 | $26.32 | $26.09 $26.37 |
| Sep 4, 2026 | $26.46 | $26.46 | $26.43 | $26.43 | +$0.10 | +0.37% | 182 | $26.46 | $26.43 $26.46 |
| Sep 3, 2026 | $26.40 | $26.40 | $26.33 | $26.33 | +$0.03 | +0.10% | 3,724 | $26.35 | $26.33 $26.40 |
| Sep 2, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.21 | +0.80% | 11 | $26.16 | $26.30 $26.30 |
| Sep 1, 2026 | $26.16 | $26.24 | $26.10 | $26.10 | $-0.11 | -0.43% | 6,003 | $26.19 | $26.10 $26.24 |
| Aug 31, 2026 | $26.24 | $26.27 | $26.20 | $26.21 | $-0.13 | -0.50% | 12,310 | $26.24 | $26.20 $26.27 |
| Aug 28, 2026 | $26.40 | $26.40 | $26.34 | $26.34 | $-0.01 | -0.04% | 1,219 | $26.39 | $26.34 $26.40 |
| Aug 27, 2026 | $26.37 | $26.42 | $26.33 | $26.35 | $-0.08 | -0.30% | 10,733 | $26.38 | $26.33 $26.42 |
| Aug 26, 2026 | $26.42 | $26.43 | $26.41 | $26.43 | +$0.15 | +0.58% | 45,716 | $26.41 | $26.41 $26.43 |
| Aug 25, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | $-0.06 | -0.23% | 49 | $27.82 | $26.28 $26.28 |
| Aug 24, 2026 | $26.56 | $26.56 | $26.34 | $26.34 | $-0.07 | -0.27% | 7,910 | $26.54 | $26.34 $26.56 |
| Aug 21, 2026 | $26.42 | $26.42 | $26.41 | $26.41 | +$0.09 | +0.35% | 2,022 | $26.42 | $26.41 $26.42 |