Register for real-time alerts, custom portfolio, and market movers
CFGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.4907 | -0.0214 | -4.18% | 0.5125 | 0.5209 | 0.4841 | 1,240,995.00 |
| Jun 28 2024 | 0.5121 | 0.0091 | 1.81% | 0.503 | 0.5333 | 0.4885 | 1,436,548.00 |
| Jun 27 2024 | 0.503 | 0.0035 | 0.70% | 0.4995 | 0.508 | 0.4899 | 366,431.00 |
| Jun 26 2024 | 0.4995 | -0.0082 | -1.62% | 0.5096 | 0.5599 | 0.4763 | 2,073,285.00 |
| Jun 25 2024 | 0.5077 | 0.0485 | 10.56% | 0.4658 | 0.538 | 0.4655 | 1,185,554.00 |
| Jun 24 2024 | 0.4592 | -0.0142 | -3.00% | 0.470 | 0.4969 | 0.4411 | 799,347.00 |
| Jun 23 2024 | 0.4734 | -0.0257 | -5.15% | 0.508 | 0.5338 | 0.4694 | 511,011.00 |
| Jun 22 2024 | 0.4991 | 0.0391 | 8.50% | 0.4595 | 0.544 | 0.4587 | 618,184.00 |
| Jun 21 2024 | 0.460 | -0.0065 | -1.39% | 0.4678 | 0.5759 | 0.4553 | 1,827,058.00 |
| Jun 20 2024 | 0.4665 | 0.076 | 19.46% | 0.3923 | 0.482 | 0.3902 | 1,861,411.00 |
| Jun 19 2024 | 0.3905 | -0.0296 | -7.05% | 0.4215 | 0.4385 | 0.3879 | 1,488,024.00 |
| Jun 18 2024 | 0.4201 | -0.0475 | -10.16% | 0.471 | 0.471 | 0.410 | 1,778,397.00 |
| Jun 17 2024 | 0.4676 | -0.0532 | -10.22% | 0.5199 | 0.5212 | 0.4646 | 743,377.00 |
| Jun 16 2024 | 0.5208 | -0.0076 | -1.44% | 0.5284 | 0.5309 | 0.5193 | 225,941.00 |
| Jun 15 2024 | 0.5284 | -0.012 | -2.22% | 0.541 | 0.5426 | 0.5266 | 339,404.00 |
| Jun 14 2024 | 0.5404 | -0.0098 | -1.78% | 0.550 | 0.5727 | 0.5328 | 568,246.00 |
| Jun 13 2024 | 0.5502 | -0.0252 | -4.38% | 0.5765 | 0.5775 | 0.5429 | 663,914.00 |
| Jun 12 2024 | 0.5754 | 0.0183 | 3.28% | 0.5589 | 0.5851 | 0.5393 | 1,003,237.00 |
| Jun 11 2024 | 0.5571 | -0.0255 | -4.38% | 0.5826 | 0.5857 | 0.5456 | 799,684.00 |
| Jun 10 2024 | 0.5826 | -0.0392 | -6.30% | 0.6219 | 0.6261 | 0.5578 | 1,552,108.00 |
| Jun 09 2024 | 0.6218 | 0.0217 | 3.62% | 0.5992 | 0.629 | 0.5857 | 667,061.00 |
| Jun 08 2024 | 0.6001 | -0.0282 | -4.49% | 0.6283 | 0.633 | 0.600 | 583,955.00 |
| Jun 07 2024 | 0.6283 | -0.0532 | -7.81% | 0.6809 | 0.6874 | 0.6176 | 811,422.00 |
| Jun 06 2024 | 0.6815 | 0.0128 | 1.91% | 0.6687 | 0.7249 | 0.6553 | 1,243,412.00 |
| Jun 05 2024 | 0.6687 | -0.0068 | -1.01% | 0.6717 | 0.6901 | 0.650 | 1,833,392.00 |
| Jun 04 2024 | 0.6755 | 0.0045 | 0.67% | 0.6717 | 0.6887 | 0.6504 | 1,127,976.00 |
| Jun 03 2024 | 0.671 | -0.0101 | -1.48% | 0.6798 | 0.7091 | 0.670 | 874,324.00 |
| Jun 02 2024 | 0.6811 | 0.001 | 0.15% | 0.6801 | 0.750 | 0.6702 | 806,079.00 |
| Jun 01 2024 | 0.6801 | 0.0037 | 0.55% | 0.6769 | 0.693 | 0.6558 | 506,893.00 |
| May 31 2024 | 0.6764 | -0.0013 | -0.19% | 0.6807 | 0.7281 | 0.669 | 469,501.00 |
| May 30 2024 | 0.6777 | -0.0212 | -3.03% | 0.6996 | 0.7107 | 0.6759 | 685,469.00 |
| May 29 2024 | 0.6989 | -0.0063 | -0.89% | 0.704 | 0.7394 | 0.6905 | 692,553.00 |
| May 28 2024 | 0.7052 | -0.0063 | -0.89% | 0.7169 | 0.7299 | 0.6855 | 864,626.00 |
| May 27 2024 | 0.7115 | 0.0124 | 1.77% | 0.7012 | 0.7344 | 0.6702 | 749,485.00 |
| May 26 2024 | 0.6991 | -0.0009 | -0.13% | 0.6985 | 0.7181 | 0.680 | 754,774.00 |
| May 25 2024 | 0.700 | 0.0118 | 1.71% | 0.6907 | 0.7299 | 0.6839 | 602,088.00 |
| May 24 2024 | 0.6882 | -0.0178 | -2.52% | 0.7077 | 0.7707 | 0.6648 | 1,158,610.00 |
| May 23 2024 | 0.706 | 0.0043 | 0.61% | 0.7043 | 0.765 | 0.6885 | 680,899.00 |
| May 22 2024 | 0.7017 | -0.0302 | -4.13% | 0.7315 | 0.7589 | 0.6862 | 443,325.00 |
| May 21 2024 | 0.7319 | -0.0226 | -3.00% | 0.7559 | 0.7653 | 0.6952 | 984,475.00 |
| May 20 2024 | 0.7545 | 0.0468 | 6.61% | 0.707 | 0.7545 | 0.6899 | 792,725.00 |
| May 19 2024 | 0.7077 | -0.0188 | -2.59% | 0.7255 | 0.7378 | 0.6999 | 328,736.00 |
| May 18 2024 | 0.7265 | -0.0234 | -3.12% | 0.7513 | 0.7877 | 0.7203 | 561,232.00 |
| May 17 2024 | 0.7499 | 0.060 | 8.70% | 0.6897 | 0.750 | 0.6866 | 589,016.00 |
| May 16 2024 | 0.6899 | -0.0351 | -4.84% | 0.723 | 0.7249 | 0.6729 | 464,263.00 |
| May 15 2024 | 0.725 | 0.045 | 6.62% | 0.6816 | 0.7277 | 0.6615 | 715,766.00 |
| May 14 2024 | 0.680 | 0.0051 | 0.76% | 0.6751 | 0.711 | 0.620 | 455,980.00 |
| May 13 2024 | 0.6749 | -0.002 | -0.30% | 0.6793 | 0.708 | 0.6217 | 750,723.00 |
| May 12 2024 | 0.6769 | -0.0004 | -0.06% | 0.6793 | 0.7064 | 0.6281 | 315,882.00 |
| May 11 2024 | 0.6773 | 0.0257 | 3.94% | 0.6515 | 0.6874 | 0.6367 | 468,993.00 |
| May 10 2024 | 0.6516 | -0.0239 | -3.54% | 0.6741 | 0.7288 | 0.643 | 837,938.00 |
| May 09 2024 | 0.6755 | 0.0144 | 2.18% | 0.6618 | 0.6798 | 0.6488 | 300,102.00 |
| May 08 2024 | 0.6611 | -0.036 | -5.16% | 0.6974 | 0.6994 | 0.6591 | 400,502.00 |
| May 07 2024 | 0.6971 | 0.0192 | 2.83% | 0.6967 | 0.7294 | 0.6637 | 338,095.00 |
| May 06 2024 | 0.6779 | -0.0172 | -2.47% | 0.6967 | 0.7647 | 0.6692 | 578,474.00 |
| May 05 2024 | 0.6951 | 0.0078 | 1.13% | 0.6884 | 0.7028 | 0.669 | 423,175.00 |
| May 04 2024 | 0.6873 | -0.0172 | -2.44% | 0.7052 | 0.712 | 0.6719 | 411,900.00 |
| May 03 2024 | 0.7045 | 0.0235 | 3.45% | 0.6802 | 0.705 | 0.626 | 656,098.00 |
| May 02 2024 | 0.681 | 0.0381 | 5.93% | 0.6566 | 0.704 | 0.6148 | 744,776.00 |
| May 01 2024 | 0.6429 | 0.0105 | 1.66% | 0.6334 | 0.6495 | 0.525 | 936,383.00 |
| Apr 30 2024 | 0.6324 | -0.0273 | -4.14% | 0.6542 | 0.6663 | 0.591 | 847,853.00 |
| Apr 29 2024 | 0.6597 | 0.0031 | 0.47% | 0.735 | 0.8014 | 0.6394 | 1,523,109.00 |
| Apr 28 2024 | 0.6566 | -0.0235 | -3.46% | 0.681 | 0.6895 | 0.650 | 415,977.00 |
| Apr 27 2024 | 0.6801 | 0.0032 | 0.47% | 0.6771 | 0.6893 | 0.6605 | 373,357.00 |
| Apr 26 2024 | 0.6769 | -0.0134 | -1.94% | 0.6899 | 0.695 | 0.6715 | 275,120.00 |
| Apr 25 2024 | 0.6903 | -0.0188 | -2.65% | 0.7102 | 0.7198 | 0.6654 | 197,148.00 |
| Apr 24 2024 | 0.7091 | -0.0502 | -6.61% | 0.7534 | 0.7719 | 0.701 | 810,210.00 |
| Apr 23 2024 | 0.7593 | 0.0245 | 3.33% | 0.735 | 0.8014 | 0.7237 | 1,377,029.00 |
| Apr 22 2024 | 0.7348 | -0.0042 | -0.57% | 0.773 | 0.7924 | 0.6701 | 1,230,680.00 |
| Apr 21 2024 | 0.739 | 0.0172 | 2.38% | 0.773 | 0.7924 | 0.6701 | 674,762.00 |
| Apr 20 2024 | 0.7218 | -0.0108 | -1.47% | 0.7347 | 0.796 | 0.6669 | 593,872.00 |
| Apr 19 2024 | 0.7326 | -0.0411 | -5.31% | 0.769 | 0.7849 | 0.6796 | 1,021,626.00 |
| Apr 18 2024 | 0.7737 | 0.0916 | 13.43% | 0.6831 | 0.829 | 0.6591 | 1,168,883.00 |
| Apr 17 2024 | 0.6821 | -0.0237 | -3.36% | 0.706 | 0.8982 | 0.6476 | 1,680,487.00 |
| Apr 16 2024 | 0.7058 | -0.0131 | -1.82% | 0.720 | 0.7328 | 0.6443 | 738,551.00 |
| Apr 15 2024 | 0.7189 | -0.1055 | -12.80% | 0.8159 | 0.8389 | 0.6787 | 1,020,615.00 |
| Apr 14 2024 | 0.8244 | 0.127 | 18.21% | 0.7072 | 0.8267 | 0.6481 | 1,309,432.00 |
| Apr 13 2024 | 0.6974 | -0.0177 | -2.48% | 0.7262 | 0.781 | 0.5826 | 1,944,788.00 |
| Apr 12 2024 | 0.7151 | -0.1239 | -14.77% | 0.8357 | 0.8511 | 0.6882 | 1,417,644.00 |
| Apr 11 2024 | 0.839 | -0.0064 | -0.76% | 0.8454 | 0.8698 | 0.6865 | 563,746.00 |
| Apr 10 2024 | 0.8454 | 0.0051 | 0.61% | 0.691 | 0.875 | 0.6349 | 898,077.00 |
| Apr 09 2024 | 0.8403 | -0.0724 | -7.93% | 0.9104 | 0.9191 | 0.6384 | 1,389,442.00 |
| Apr 08 2024 | 0.9127 | 0.1198 | 15.11% | 0.9378 | 1.01 | 0.7135 | 2,046,858.00 |
| Apr 07 2024 | 0.7929 | -0.1316 | -14.23% | 0.9225 | 0.9539 | 0.777 | 927,539.00 |
| Apr 06 2024 | 0.9245 | -0.0325 | -3.40% | 0.953 | 0.9745 | 0.7541 | 932,312.00 |
| Apr 05 2024 | 0.957 | 0.127 | 15.30% | 0.9484 | 0.9597 | 0.7812 | 913,992.00 |
| Apr 04 2024 | 0.830 | -0.0107 | -1.27% | 0.9388 | 1.02 | 0.782 | 1,011,214.00 |
| Apr 03 2024 | 0.8407 | -0.1125 | -11.80% | 0.956 | 1.06 | 0.8222 | 1,521,144.00 |
| Apr 02 2024 | 0.9532 | -0.0768 | -7.46% | 0.894 | 1.02 | 0.8201 | 2,175,229.00 |
| Apr 01 2024 | 1.03 | 0.080 | 7.90% | 1.07 | 1.16 | 0.8261 | 1,835,331.00 |
| Mar 31 2024 | 0.9546 | 0.0661 | 7.44% | 1.01 | 1.11 | 0.8283 | 1,456,520.00 |
| Mar 30 2024 | 0.8885 | -0.0571 | -6.04% | 0.947 | 1.06 | 0.8521 | 1,655,000.00 |
