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 (%)
Apr 30, 2021 0.1950 0.1950 0.1950 0.1950 3,700 -0.00(-0.20%)
Apr 29, 2021 0.1882 0.1954 0.1863 0.1954 2,100 +0.00(+0.00%)
Apr 28, 2021 0.1887 0.1954 0.1887 0.1954 6,625 -0.00(-0.81%)
Apr 27, 2021 0.1935 0.1970 0.1934 0.1970 6,953 +0.00(+0.87%)
Apr 26, 2021 0.2014 0.2019 0.1953 0.1953 2,326 +0.00(+0.46%)
Apr 23, 2021 0.1968 0.1980 0.1944 0.1944 4,700 -0.00(-0.56%)
Apr 22, 2021 0.2073 0.2073 0.1911 0.1955 3,769 -0.01(-3.36%)
Apr 21, 2021 0.1896 0.2023 0.1896 0.2023 37,159 +0.00(+2.17%)
Apr 20, 2021 0.1840 0.2068 0.1840 0.1980 29,626 +0.00(+2.06%)
Apr 19, 2021 0.2000 0.2073 0.1940 0.1940 14,129 +0.01(+5.90%)
Apr 16, 2021 0.1957 0.2000 0.1832 0.1832 13,500 -0.02(-8.40%)
Apr 15, 2021 0.1995 0.2033 0.1995 0.2000 12,460 +0.00(+1.21%)
Apr 14, 2021 0.2000 0.2113 0.1950 0.1976 3,610 -0.01(-3.61%)
Apr 13, 2021 0.2120 0.2120 0.2000 0.2050 8,353 -0.01(-3.03%)
Apr 12, 2021 0.2170 0.2170 0.2101 0.2114 1,124 -0.01(-2.67%)
Apr 09, 2021 0.2195 0.2200 0.2100 0.2172 3,700 +0.00(+2.02%)
Apr 08, 2021 0.2048 0.2129 0.1982 0.2129 10,538 +0.00(+1.43%)
Apr 07, 2021 0.2061 0.2099 0.2050 0.2099 15,984 +0.01(+5.06%)
Apr 06, 2021 0.1772 0.2107 0.1772 0.1998 22,443 +0.01(+6.62%)
Apr 05, 2021 0.1994 0.2000 0.1871 0.1874 17,919 -0.02(-7.46%)
Apr 01, 2021 0.2037 0.2111 0.2000 0.2025 18,900 -0.00(-1.27%)
Mar 31, 2021 0.2110 0.2110 0.2051 0.2051 7,040 -0.00(-0.63%)
Mar 30, 2021 0.2059 0.2065 0.2059 0.2064 8,364 -0.01(-6.14%)
Mar 29, 2021 0.2150 0.2199 0.2150 0.2199 283 +0.00(+2.23%)
Mar 26, 2021 0.2133 0.2154 0.2082 0.2151 30,700 +0.01(+3.76%)
Mar 25, 2021 0.2059 0.2200 0.1975 0.2073 26,895 -0.01(-2.54%)
Mar 24, 2021 0.2126 0.2196 0.2094 0.2127 19,367 +0.01(+3.76%)
Mar 23, 2021 0.2358 0.2358 0.2046 0.2050 19,620 -0.04(-16.22%)
Mar 22, 2021 0.2472 0.2581 0.2417 0.2447 7,896 -0.00(-1.09%)
Mar 19, 2021 0.2561 0.2561 0.2474 0.2474 37,200 -0.01(-4.11%)
Mar 18, 2021 0.2700 0.2807 0.2580 0.2580 87,035 -0.02(-6.18%)
Mar 17, 2021 0.2785 0.2806 0.2700 0.2750 50,800 +0.00(+1.81%)
Mar 16, 2021 0.3070 0.3249 0.2455 0.2701 143,652 -0.05(-15.01%)
Mar 15, 2021 0.3140 0.3408 0.3049 0.3178 54,004 +0.01(+4.82%)
Mar 12, 2021 0.2950 0.3032 0.2835 0.3032 29,700 +0.02(+5.64%)
Mar 11, 2021 0.2783 0.2879 0.2681 0.2870 17,757 +0.03(+10.34%)
Mar 10, 2021 0.2499 0.2740 0.2483 0.2601 76,708 +0.02(+10.26%)
Mar 09, 2021 0.3340 0.3563 0.2335 0.2359 217,238 -0.10(-29.16%)
Mar 08, 2021 0.3235 0.4000 0.3200 0.3330 166,165 +0.00(+0.00%)
Mar 05, 2021 0.2974 0.3330 0.2918 0.3330 82,400 +0.01(+4.06%)
Mar 04, 2021 0.3330 0.3330 0.3100 0.3200 69,263 -0.01(-3.90%)
Mar 03, 2021 0.3010 0.3341 0.2976 0.3330 134,747 +0.03(+10.59%)
Mar 02, 2021 0.3386 0.3500 0.3011 0.3011 176,125 -0.03(-9.42%)
Mar 01, 2021 0.3424 0.3790 0.2900 0.3324 229,028 +0.00(+0.57%)
Feb 26, 2021 0.3200 0.3413 0.2855 0.3305 218,100 +0.03(+10.06%)
Feb 25, 2021 0.2960 0.3132 0.2438 0.3003 357,444 +0.06(+23.17%)
Feb 24, 2021 0.2308 0.2446 0.2118 0.2438 260,441 +0.08(+50.87%)
Feb 23, 2021 0.1705 0.1930 0.1616 0.1616 147,991 -0.00(-0.80%)
Feb 19, 2021 0.1629 0.1629 0.1629 0 -0.01(-5.29%)
Feb 18, 2021 0.1645 0.1720 0.1575 0.1720 25,097 +0.02(+11.83%)
Feb 17, 2021 0.1591 0.1591 0.1538 0.1538 16,660 -0.00(-1.60%)
Feb 16, 2021 0.1563 0.1745 0.1450 0.1563 2,200 -0.02(-10.89%)
Feb 12, 2021 0.1754 0.1754 0.1754 0.1754 1,100 +0.01(+5.09%)
Feb 11, 2021 0.1654 0.1708 0.1638 0.1669 147,905 +0.00(+2.46%)
Feb 10, 2021 0.1643 0.1653 0.1596 0.1629 4,400 +0.03(+27.37%)
Feb 05, 2021 0.1279 0.1279 0.1279 0 +0.02(+19.64%)
Feb 04, 2021 0.1069 0.1240 0.1069 0.1069 1,700 -0.02(-15.96%)
Feb 03, 2021 0.1321 0.1330 0.1272 0.1272 11,933 -0.01(-4.00%)
Feb 02, 2021 0.1700 0.1750 0.1315 0.1325 6,173 -0.02(-15.01%)
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.