Cultivar ETF (CVAR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1293 | -0.515934927558 | 25.0613 | 25.0613 | 24.38 | 405 | 24.83476844 | SP |
| 4 | -1.8813 | -7.01629415253 | 26.8133 | 26.8133 | 24.38 | 204 | 24.9814891 | SP |
| 12 | -2.288 | -8.40558412932 | 27.22 | 28.27 | 24.38 | 310 | 26.64901295 | SP |
| 26 | -0.9728 | -3.75528859516 | 25.9048 | 28.27 | 24.38 | 550 | 26.07013986 | SP |
| 52 | 0.3823 | 1.55724917209 | 24.5497 | 28.27 | 23.6077 | 533 | 25.53711569 | SP |
| 156 | -1.738 | -6.51668541432 | 26.67 | 28.27 | 21.5061 | 1109 | 24.38168955 | SP |
| 260 | -0.288 | -1.14195083267 | 25.22 | 28.27 | 21.5061 | 1755 | 25.05984231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 24.932 | 0.13 | 0.52 | 24.803 | 24.932 | 24.803 | 210 |
| 1736811000 | 24.803 | 0.14 | 0.58 | 24.38 | 24.803 | 24.38 | 1102 |
| 1736551800 | 24.661 | -0.29 | -1.18 | 24.9551 | 24.9551 | 24.661 | 76 |
| 1736379000 | 24.9551 | -0.11 | -0.42 | 25.0613 | 25.0613 | 24.94 | 231 |
| 1736292600 | 25.0613 | -0.08 | -0.32 | 25.67 | 25.67 | 25 | 1320 |
| 1736206200 | 25.1425 | -0.11 | -0.43 | 25.79 | 25.79 | 25.1425 | 187 |
| 1735947000 | 25.2514 | 0.15 | 0.62 | 25.0969 | 25.2514 | 25.0969 | 15 |
| 1735860600 | 25.0969 | 0.02 | 0.10 | 25.0729 | 25.0969 | 25.0729 | 16 |
| 1735687800 | 25.0729 | 0.11 | 0.45 | 24.9612 | 25.0729 | 24.9612 | 14 |
| 1735601400 | 24.9612 | -0.21 | -0.83 | 25.48 | 25.48 | 24.88 | 151 |
| 1735342200 | 25.1691 | -0.17 | -0.69 | 24.73 | 25.1691 | 24.73 | 21 |
| 1735255800 | 25.3432 | 0.14 | 0.55 | 25.2047 | 25.36 | 25.2047 | 49 |
| 1735077840 | 25.2047 | -0.79 | -3.04 | 25.101 | 25.2047 | 25.101 | 19 |
| 1734996600 | 25.9957 | 0 | 0.01 | 25.9922 | 25.9957 | 25.9922 | 2 |
| 1734737400 | 25.9922 | 0.1 | 0.39 | 26.36 | 26.36 | 25.9922 | 5 |
| 1734651000 | 25.8911 | -0.24 | -0.90 | 26.127 | 26.127 | 25.8911 | 2 |
| 1734564600 | 26.127 | -0.69 | -2.56 | 26.8133 | 26.8133 | 26.127 | 55 |
| 1734478200 | 26.8133 | -0.1 | -0.36 | 26.9095 | 26.9095 | 26.78 | 841 |
| 1734391800 | 26.9095 | -0.19 | -0.70 | 27.0981 | 27.0981 | 26.9095 | 2865 |
| 1734132600 | 27.0981 | -0.26 | -0.97 | 27.363 | 27.363 | 27.0981 | 1 |
| 1734046200 | 27.363 | -0.16 | -0.58 | 27.5225 | 27.5225 | 27.363 | 292 |
| 1733959800 | 27.5225 | -0.06 | -0.20 | 27.5784 | 27.5784 | 27.5225 | 4 |
| 1733873400 | 27.5784 | -0.07 | -0.26 | 27.6491 | 27.6491 | 27.5784 | 2 |
| 1733787000 | 27.6491 | 0.22 | 0.79 | 28.01 | 28.01 | 27.6491 | 5 |
| 1733527800 | 27.4334 | -0.01 | -0.03 | 27.4421 | 27.4421 | 27.4334 | 2 |
| 1733441400 | 27.4421 | -0.18 | -0.65 | 27.6228 | 27.6228 | 27.4421 | 31 |
| 1733355000 | 27.6228 | -0.07 | -0.24 | 27.6891 | 27.6891 | 27.6228 | 7 |
| 1733268600 | 27.6891 | -0.09 | -0.34 | 27.7829 | 27.7829 | 27.6891 | 428 |
| 1733182200 | 27.7829 | 0.04 | 0.15 | 27.7403 | 27.7829 | 27.7403 | 2 |
| 1732917840 | 27.7403 | 0.01 | 0.04 | 28.27 | 28.27 | 27.7403 | 15 |
| 1732750200 | 27.7305 | 0.05 | 0.17 | 27.6837 | 27.79 | 27.6837 | 203 |
| 1732663800 | 27.6837 | -0.09 | -0.33 | 27.7763 | 27.7763 | 27.68 | 473 |
| 1732577400 | 27.7763 | 0.22 | 0.79 | 27.5589 | 27.8 | 27.5589 | 1145 |
| 1732318200 | 27.5589 | 0.22 | 0.82 | 27.3347 | 27.5589 | 27.3347 | 158 |
| 1732231800 | 27.3347 | 0.27 | 0.99 | 27.0671 | 27.3347 | 27.0671 | 3 |
| 1732145400 | 27.0671 | 0.11 | 0.40 | 26.958 | 27.0671 | 26.958 | 16 |
| 1732059000 | 26.958 | -0.02 | -0.07 | 26.976 | 26.976 | 26.958 | 3 |
| 1731972600 | 26.976 | 0.11 | 0.41 | 27.36 | 27.36 | 26.976 | 27 |
| 1731713400 | 26.8648 | -0.17 | -0.62 | 27.0334 | 27.0334 | 26.8648 | 1734 |
| 1731627000 | 27.0334 | -0.2 | -0.73 | 26.79 | 27.0334 | 26.79 | 44 |
| 1731540600 | 27.2314 | -0.13 | -0.48 | 27.3625 | 27.3625 | 27.2314 | 1 |
| 1731454200 | 27.3625 | -0.27 | -0.98 | 27.6336 | 27.6336 | 27.3625 | 0 |
| 1731367800 | 27.6336 | 0.11 | 0.42 | 27.5193 | 27.6336 | 27.5193 | 0 |
| 1731108600 | 27.5193 | 0.05 | 0.18 | 27.98 | 27.98 | 27.5193 | 7 |
| 1731022200 | 27.4705 | -0.1 | -0.37 | 27.5731 | 27.5731 | 27.4705 | 0 |
| 1730935800 | 27.5731 | 0.65 | 2.42 | 26.9206 | 27.59 | 26.9206 | 927 |
| 1730849400 | 26.9206 | 0.22 | 0.81 | 26.7035 | 26.9206 | 26.7035 | 1 |
| 1730763000 | 26.7035 | -0.11 | -0.42 | 26.8149 | 26.8149 | 26.7035 | 50 |
| 1730500200 | 26.8149 | 0.25 | 0.94 | 27.32 | 27.32 | 26.805 | 103 |
| 1730413800 | 26.5665 | -0.19 | -0.70 | 26.7533 | 26.7533 | 26.5665 | 0 |
| 1730327400 | 26.7533 | -0.09 | -0.34 | 26.8433 | 26.8433 | 26.7533 | 0 |
| 1730241000 | 26.8433 | -0.02 | -0.08 | 26.32 | 26.93 | 26.32 | 2243 |
| 1730154600 | 26.8649 | 0.2 | 0.74 | 26.6677 | 26.8649 | 26.6677 | 1 |
| 1729895400 | 26.6677 | -0.18 | -0.66 | 26.8452 | 26.8452 | 26.6677 | 670 |
| 1729809000 | 26.8452 | -0.23 | -0.84 | 27.0713 | 27.0713 | 26.81 | 1580 |
| 1729722600 | 27.0713 | -0.15 | -0.55 | 27.22 | 27.22 | 27.0713 | 0 |
| 1729636200 | 27.22 | -0.1 | -0.37 | 27.32 | 27.32 | 27.22 | 190 |
| 1729549800 | 27.32 | -0.25 | -0.91 | 27.57 | 27.57 | 27.32 | 190 |
| 1729290600 | 27.57 | 0.23 | 0.84 | 27.34 | 27.57 | 27.34 | 288 |
| 1729204200 | 27.34 | -0.1 | -0.36 | 27.44 | 27.44 | 27.34 | 110 |
| 1729117800 | 27.44 | 0.27 | 0.99 | 27.17 | 27.44 | 27.17 | 102 |
| 1729031400 | 27.17 | -0.02 | -0.07 | 27.19 | 27.19 | 27.17 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
