Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: CMETF )

0.2578 UNCHANGED
Last Price Updated: 2:55 PM EST, Feb 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1025 0.1025 0.1025 0.1025 7,000 +0.01(+5.24%)
Dec 30, 2021 0.1066 0.1066 0.0974 0.0974 22,706 -0.01(-5.16%)
Dec 29, 2021 0.1027 0.1027 0.1027 0.1027 2,706 -0.01(-6.64%)
Dec 28, 2021 0.1000 0.1100 0.1000 0.1100 5,500 +0.00(+1.10%)
Dec 23, 2021 0.1088 0.1088 0.1088 0 -0.00(-1.09%)
Dec 22, 2021 0.1036 0.1100 0.1036 0.1100 10,565 +0.00(+0.55%)
Dec 21, 2021 0.1150 0.1150 0.1000 0.1094 7,100 +0.00(+3.70%)
Dec 20, 2021 0.0993 0.1055 0.0993 0.1055 3,300 +0.00(+1.25%)
Dec 17, 2021 0.1100 0.1165 0.1042 0.1042 8,780 -0.01(-8.60%)
Dec 15, 2021 0.1140 0.1140 0.1140 0 -0.01(-4.44%)
Dec 14, 2021 0.1193 0.1193 0.1193 0.1193 1,080 +0.00(+4.28%)
Dec 13, 2021 0.1200 0.1200 0.1144 0.1144 15,003 -0.00(-3.95%)
Dec 10, 2021 0.1191 0.1191 0.1191 0.1191 6,500 +0.01(+5.59%)
Dec 09, 2021 0.1200 0.1217 0.1128 0.1128 32,665 -0.01(-11.46%)
Dec 08, 2021 0.1274 0.1274 0.1274 0.1274 1,000 +0.01(+6.17%)
Dec 07, 2021 0.1000 0.1200 0.1000 0.1200 10,252 +0.01(+5.17%)
Dec 06, 2021 0.1110 0.1262 0.1110 0.1141 27,214 -0.01(-6.63%)
Dec 03, 2021 0.1196 0.1287 0.1196 0.1222 25,695 -0.01(-5.05%)
Dec 02, 2021 0.1200 0.1298 0.1190 0.1287 16,525 -0.00(-0.54%)
Dec 01, 2021 0.1380 0.1380 0.1294 0.1294 5,700 -0.00(-0.46%)
Nov 30, 2021 0.1367 0.1232 0.1232 0.1300 26,250 +0.01(+5.52%)
Nov 29, 2021 0.1124 0.1232 0.1124 0.1232 950 +0.01(+9.22%)
Nov 26, 2021 0.1162 0.1173 0.1122 0.1128 17,100 -0.02(-12.08%)
Nov 24, 2021 0.1301 0.1311 0.1275 0.1283 19,100 -0.00(-1.16%)
Nov 23, 2021 0.1208 0.1298 0.1208 0.1298 6,600 -0.01(-7.75%)
Nov 22, 2021 0.1460 0.1460 0.1407 0.1407 2,225 -0.02(-9.92%)
Nov 17, 2021 0.1562 0.1562 0.1562 0 -0.00(-2.01%)
Nov 16, 2021 0.1594 0.1594 0.1594 0.1594 1,100 -0.00(-0.25%)
Nov 15, 2021 0.1558 0.1598 0.1558 0.1598 3,358 +0.00(+0.06%)
Nov 12, 2021 0.1597 0.1597 0.1597 0.1597 6,500 +0.00(+0.00%)
Nov 11, 2021 0.1597 0.1597 0.1597 0.1597 300 -0.00(-1.78%)
Nov 09, 2021 0.1626 0.1626 0.1626 0.1626 250 +0.00(+0.31%)
Nov 08, 2021 0.1700 0.1725 0.1621 0.1621 14,842 -0.01(-3.63%)
Nov 05, 2021 0.1692 0.1692 0.1682 0.1682 5,000 +0.01(+4.02%)
Nov 04, 2021 0.1691 0.1691 0.1617 0.1617 10,508 +0.00(+2.67%)
Nov 03, 2021 0.1640 0.1640 0.1575 0.1575 10,500 -0.00(-1.87%)
Nov 02, 2021 0.1694 0.1728 0.1605 0.1605 13,100 -0.00(-1.83%)
Nov 01, 2021 0.1635 0.1635 0.1635 0.1635 100 +0.01(+4.07%)
Oct 29, 2021 0.1440 0.1661 0.1440 0.1571 46,820 -0.01(-7.53%)
Oct 28, 2021 0.1648 0.1699 0.1648 0.1699 2,907 -0.00(-0.88%)
Oct 27, 2021 0.1674 0.1714 0.1674 0.1714 2,900 +0.00(+0.53%)
Oct 26, 2021 0.1668 0.1733 0.1637 0.1705 38,170 +0.01(+7.44%)
Oct 22, 2021 0.1587 0.1587 0.1587 0 +0.00(+1.80%)
Oct 21, 2021 0.1522 0.1559 0.1522 0.1559 730 +0.00(+0.84%)
Oct 20, 2021 0.1477 0.1546 0.1477 0.1546 11,109 +0.01(+7.66%)
Oct 19, 2021 0.1436 0.1436 0.1436 0.1436 515 -0.01(-4.27%)
Oct 18, 2021 0.1500 0.1500 0.1500 0.1500 750 -0.00(-0.60%)
Oct 15, 2021 0.1482 0.1509 0.1482 0.1509 6,100 +0.01(+3.64%)
Oct 12, 2021 0.1456 0.1456 0.1456 26 +0.00(+1.82%)
Oct 11, 2021 0.1430 0.1430 0.1430 0.1430 200 +0.00(+2.29%)
Oct 08, 2021 0.1451 0.1451 0.1398 0.1398 9,501 -0.01(-6.61%)
Oct 06, 2021 0.1497 0.1497 0.1497 1 +0.00(+0.13%)
Oct 05, 2021 0.1444 0.1520 0.1444 0.1495 12,242 +0.00(+0.34%)
Oct 04, 2021 0.1471 0.1607 0.1471 0.1490 7,711 +0.00(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.