Conductor Global Equity Value ETF (CGV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4657 | -3.53875379939 | 13.16 | 13.1962 | 12.64 | 8385 | 12.84099233 | SP |
| 4 | -0.2917 | -2.24626520869 | 12.986 | 13.44 | 12.64 | 17864 | 13.12402628 | SP |
| 12 | -0.8657 | -6.38421828909 | 13.56 | 13.65 | 12.64 | 20387 | 13.22837657 | SP |
| 26 | -0.3057 | -2.35153846154 | 13 | 13.74 | 12.19 | 32416 | 13.0606174 | SP |
| 52 | -16.3357 | -56.2717878057 | 29.03 | 29.03 | 12.19 | 24972 | 13.09381338 | SP |
| 156 | -16.3357 | -56.2717878057 | 29.03 | 29.03 | 12.19 | 8302 | 13.09381338 | SP |
| 260 | -16.3357 | -56.2717878057 | 29.03 | 29.03 | 12.19 | 5010 | 13.09381338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12.6943 | 0.04 | 0.31 | 12.59 | 12.7402 | 12.59 | 1196 |
| 1734651600 | 12.655 | -0.15 | -1.19 | 12.75 | 12.75 | 12.655 | 18448 |
| 1734565200 | 12.808 | -0.29 | -2.21 | 13.14 | 13.14 | 12.76 | 10369 |
| 1734478800 | 13.0972 | -0.05 | -0.35 | 13.08 | 13.11 | 13.0695 | 6648 |
| 1734392400 | 13.1438 | -0.05 | -0.40 | 13.14 | 13.183896 | 13.14 | 4259 |
| 1734133200 | 13.1962 | -0.01 | -0.04 | 13.16 | 13.1962 | 13.16 | 2199 |
| 1734046800 | 13.202 | -0.09 | -0.67 | 13.25 | 13.28 | 13.202 | 2906 |
| 1733960400 | 13.2913 | 0.04 | 0.33 | 13.27 | 13.3 | 13.26 | 22079 |
| 1733874000 | 13.2471 | -0.11 | -0.81 | 13.3223 | 13.3223 | 13.23 | 5492 |
| 1733787600 | 13.355 | 0.09 | 0.66 | 13.4 | 13.44 | 13.33 | 19960 |
| 1733528400 | 13.2677 | -0.06 | -0.48 | 13.2961 | 13.2961 | 13.25 | 34679 |
| 1733442000 | 13.3314 | 0.05 | 0.39 | 13.35 | 13.3502 | 13.3253 | 26460 |
| 1733355600 | 13.2794 | 0 | 0.03 | 13.24 | 13.2794 | 13.24 | 5121 |
| 1733269200 | 13.275 | 0.05 | 0.41 | 13.25 | 13.28 | 13.25 | 19843 |
| 1733182800 | 13.2206 | 0.04 | 0.30 | 13.15 | 13.2206 | 13.15 | 10718 |
| 1732917840 | 13.1811 | 0.13 | 1.00 | 13.15 | 13.1811 | 13.15 | 2902 |
| 1732750800 | 13.0508 | 0.03 | 0.26 | 13.1307 | 13.1307 | 13.05 | 54029 |
| 1732664400 | 13.0172 | -0.05 | -0.40 | 13.02 | 13.02 | 12.97 | 71787 |
| 1732578000 | 13.07 | 0.05 | 0.38 | 13.09 | 13.1 | 13.07 | 18857 |
| 1732318800 | 13.0205 | 0.13 | 1.00 | 12.986 | 13.0387 | 12.98 | 2065 |
| 1732232400 | 12.8919 | 0.05 | 0.39 | 12.88 | 12.9 | 12.86 | 18791 |
| 1732146000 | 12.8418 | -0.03 | -0.22 | 12.89 | 12.89 | 12.8 | 12268 |
| 1732059600 | 12.87 | -0.01 | -0.11 | 12.87 | 12.88 | 12.8 | 2080 |
| 1731973200 | 12.8836 | 0.13 | 1.03 | 12.85 | 12.9 | 12.85 | 25026 |
| 1731714000 | 12.7518 | -0.03 | -0.25 | 12.78 | 12.78 | 12.75 | 11457 |
| 1731627600 | 12.7833 | -0.08 | -0.63 | 12.86 | 12.87 | 12.7833 | 3494 |
| 1731541200 | 12.8648 | -0.06 | -0.43 | 12.92 | 12.927 | 12.85 | 8676 |
| 1731454800 | 12.92 | -0.11 | -0.86 | 13 | 13 | 12.9 | 7611 |
| 1731368400 | 13.0324 | -0.1 | -0.74 | 13.0551 | 13.0748 | 13.03 | 25496 |
| 1731109200 | 13.1294 | -0.19 | -1.40 | 13.15 | 13.15 | 13.08 | 14816 |
| 1731022800 | 13.3158 | 0.12 | 0.92 | 13.26 | 13.33 | 13.26 | 8670 |
| 1730936400 | 13.195 | -0.01 | -0.11 | 13.15 | 13.21 | 13.12 | 71087 |
| 1730850000 | 13.2097 | 0.13 | 0.99 | 13.125 | 13.21 | 13.1203 | 7362 |
| 1730763600 | 13.08 | 0.02 | 0.16 | 13.12 | 13.15 | 13.08 | 11257 |
| 1730500800 | 13.0595 | -0.04 | -0.31 | 13.12 | 13.1462 | 13.0595 | 4606 |
| 1730414400 | 13.1 | -0.05 | -0.39 | 13.155 | 13.155 | 13.03 | 38593 |
| 1730328000 | 13.1508 | -0.03 | -0.26 | 13.21 | 13.21 | 13.14 | 15628 |
| 1730241600 | 13.1855 | -0.02 | -0.18 | 13.185 | 13.2 | 13.171 | 5028 |
| 1730155200 | 13.2098 | 0.11 | 0.86 | 13.15 | 13.23 | 13.15 | 5068 |
| 1729896000 | 13.0971 | -0.04 | -0.31 | 13.19 | 13.19 | 13.07 | 31097 |
| 1729809600 | 13.1372 | 0.02 | 0.13 | 13.15 | 13.15 | 13.1 | 22465 |
| 1729723200 | 13.12 | -0.22 | -1.61 | 13.23 | 13.23 | 13.04 | 72466 |
| 1729636800 | 13.335 | -0.05 | -0.38 | 13.35 | 13.3543 | 13.32 | 139372 |
| 1729550400 | 13.3859 | -0.13 | -0.96 | 13.51 | 13.51 | 13.36 | 5673 |
| 1729291200 | 13.5155 | 0.04 | 0.33 | 13.5133 | 13.5299 | 13.49 | 5337 |
| 1729204800 | 13.4716 | -0.06 | -0.47 | 13.53 | 13.53 | 13.46 | 4648 |
| 1729118400 | 13.5349 | 0.12 | 0.89 | 13.49 | 13.55 | 13.49 | 22532 |
| 1729032000 | 13.4153 | -0.02 | -0.15 | 13.44 | 13.45 | 13.4153 | 351 |
| 1728945600 | 13.4349 | -0.02 | -0.15 | 13.4 | 13.4438 | 13.38 | 1786 |
| 1728686400 | 13.4547 | 0.09 | 0.71 | 13.4 | 13.4547 | 13.4 | 5524 |
| 1728600000 | 13.3599 | -0.03 | -0.20 | 13.35 | 13.3599 | 13.3 | 3771 |
| 1728513600 | 13.387 | 0.02 | 0.16 | 13.38 | 13.4299 | 13.38 | 5974 |
| 1728427200 | 13.365 | -0.09 | -0.67 | 13.38 | 13.4 | 13.35 | 4402 |
| 1728340800 | 13.4553 | -0.06 | -0.48 | 13.495 | 13.5086 | 13.4 | 9576 |
| 1728081600 | 13.5198 | 0.16 | 1.19 | 13.47 | 13.5198 | 13.47 | 505 |
| 1727995200 | 13.3606 | -0.09 | -0.70 | 13.34 | 13.38 | 13.33 | 12875 |
| 1727908800 | 13.4546 | -0.06 | -0.45 | 13.435 | 13.5042 | 13.42 | 52796 |
| 1727822400 | 13.5152 | -0.06 | -0.43 | 13.57 | 13.57 | 13.48 | 30025 |
| 1727735520 | 13.5736 | -0.05 | -0.38 | 13.51 | 13.65 | 13.5008 | 102123 |
| 1727476800 | 13.6258 | -0.11 | -0.78 | 13.56 | 13.65 | 13.56 | 10070 |
| 1727390400 | 13.7336 | 0.23 | 1.73 | 13.68 | 13.74 | 13.66 | 3433 |
| 1727304000 | 13.5 | -0.13 | -0.99 | 13.56 | 13.58 | 13.4713 | 16941 |
| 1727217600 | 13.6347 | 0.11 | 0.82 | 13.5398 | 13.6347 | 13.5398 | 4817 |
| 1727131200 | 13.5235 | 0.06 | 0.46 | 13.47 | 13.5235 | 13.4631 | 7989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
