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 29, 2022 0.1268 0.1294 0.1268 0.1291 2,768 -0.00(-2.79%)
Apr 28, 2022 0.1229 0.1328 0.1229 0.1328 11,000 +0.01(+7.01%)
Apr 27, 2022 0.1420 0.1420 0.1241 0.1241 102,500 -0.01(-9.61%)
Apr 26, 2022 0.1364 0.1373 0.1268 0.1373 27,600 +0.01(+8.54%)
Apr 25, 2022 0.1400 0.1400 0.1265 0.1265 20,350 -0.01(-9.64%)
Apr 22, 2022 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-4.24%)
Apr 21, 2022 0.1477 0.1545 0.1462 0.1462 7,594 -0.01(-6.22%)
Apr 20, 2022 0.1549 0.1559 0.1526 0.1559 16,833 +0.00(+1.70%)
Apr 19, 2022 0.1533 0.1533 0.1533 0.1533 2,000 -0.01(-3.22%)
Apr 18, 2022 0.1545 0.1584 0.1320 0.1584 5,537 +0.01(+4.55%)
Apr 14, 2022 0.1548 0.1549 0.1515 0.1515 3,000 +0.00(+2.02%)
Apr 13, 2022 0.1450 0.1512 0.1400 0.1485 95,522 +0.01(+6.83%)
Apr 12, 2022 0.1297 0.1390 0.1297 0.1390 3,200 +0.01(+9.45%)
Apr 11, 2022 0.1470 0.1470 0.1228 0.1270 134,275 -0.01(-6.00%)
Apr 08, 2022 0.1292 0.1365 0.1262 0.1351 53,650 -0.00(-2.03%)
Apr 07, 2022 0.1352 0.1401 0.1290 0.1379 46,165 -0.00(-1.50%)
Apr 06, 2022 0.1394 0.1485 0.1394 0.1400 45,900 +0.01(+6.22%)
Apr 05, 2022 0.1476 0.1476 0.1310 0.1318 51,700 -0.02(-13.57%)
Apr 04, 2022 0.1525 0.1525 0.1525 0.1525 300 +0.00(+2.14%)
Apr 01, 2022 0.1586 0.1586 0.1492 0.1493 3,175 -0.01(-7.32%)
Mar 31, 2022 0.1656 0.1656 0.1594 0.1611 72,111 -0.00(-0.56%)
Mar 30, 2022 0.1562 0.1620 0.1562 0.1620 39,550 +0.00(+0.00%)
Mar 28, 2022 0.1620 50 -0.02(-8.99%)
Mar 25, 2022 0.1580 0.1780 0.1580 0.1780 65,911 +0.00(+1.71%)
Mar 24, 2022 0.1750 0.1857 0.1735 0.1750 32,875 +0.00(+0.00%)
Mar 23, 2022 0.1589 0.1777 0.1589 0.1750 18,675 +0.02(+13.20%)
Mar 22, 2022 0.1604 0.1650 0.1546 0.1546 39,063 -0.02(-9.06%)
Mar 21, 2022 0.1683 0.1755 0.1683 0.1700 32,301 +0.01(+3.85%)
Mar 18, 2022 0.1639 0.1652 0.1575 0.1637 42,300 -0.01(-3.71%)
Mar 17, 2022 0.1914 0.1919 0.1700 0.1700 81,439 -0.02(-9.62%)
Mar 16, 2022 0.2320 0.2320 0.1881 0.1881 86,533 -0.03(-12.10%)
Mar 15, 2022 0.2313 0.2316 0.2140 0.2140 95,300 +0.02(+8.41%)
Mar 14, 2022 0.1998 0.2039 0.1950 0.1974 55,133 -0.01(-2.61%)
Mar 11, 2022 0.2050 0.2140 0.2000 0.2027 126,016 -0.00(-0.64%)
Mar 10, 2022 0.2000 0.2126 0.2000 0.2040 44,200 +0.00(+2.00%)
Mar 09, 2022 0.1955 0.2039 0.1800 0.2000 282,386 +0.02(+9.35%)
Mar 08, 2022 0.1780 0.2060 0.1776 0.1829 489,326 +0.02(+13.46%)
Mar 07, 2022 0.1342 0.1621 0.1342 0.1612 43,800 +0.03(+18.53%)
Mar 04, 2022 0.1361 0.1362 0.1360 0.1360 11,000 +0.00(+0.00%)
Mar 03, 2022 0.1309 0.1360 0.1309 0.1360 110,255 -0.00(-3.41%)
Mar 02, 2022 0.1441 0.1441 0.1408 0.1408 4,028 +0.02(+12.82%)
Mar 01, 2022 0.1248 0.1248 0.1237 0.1248 2,962 +0.00(+1.63%)
Feb 28, 2022 0.1233 0.1237 0.1228 0.1228 1,500 -0.01(-7.67%)
Feb 25, 2022 0.1330 0.1330 0.1330 0.1330 25,050 +0.00(+2.39%)
Feb 22, 2022 0.1299 20 -0.01(-9.16%)
Feb 17, 2022 0.1430 0 +0.00(+0.92%)
Feb 16, 2022 0.1417 0.1417 0.1417 0.1417 6,500 +0.00(+2.46%)
Feb 14, 2022 0.1383 0 +0.01(+7.29%)
Feb 11, 2022 0.1289 0.1289 0.1289 0.1289 1,051 -0.02(-12.37%)
Feb 09, 2022 0.1471 0 -0.00(-1.80%)
Feb 08, 2022 0.1498 0.1498 0.1498 0.1498 3,400 -0.00(-0.20%)
Feb 07, 2022 0.1630 0.1640 0.1501 0.1501 15,750 -0.01(-8.48%)
Feb 04, 2022 0.1210 0.1721 0.1210 0.1640 93,247 +0.04(+35.54%)
Feb 03, 2022 0.1210 0.1210 0.1210 0.1210 12,000 -0.00(-2.18%)
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.