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 (%)
Jul 30, 2021 0.1203 0.1203 0.1203 0 -0.00(-2.51%)
Jul 29, 2021 0.1290 0.1290 0.1199 0.1234 14,900 -0.00(-1.28%)
Jul 28, 2021 0.1275 0.1313 0.1188 0.1250 2,572 -0.00(-1.96%)
Jul 27, 2021 0.1297 0.1299 0.1273 0.1275 44,040 +0.00(+1.11%)
Jul 26, 2021 0.1283 0.1301 0.1261 0.1261 1,546 +0.00(+3.11%)
Jul 23, 2021 0.1223 0.1223 0.1223 0.1223 100 -0.00(-2.00%)
Jul 21, 2021 0.1248 0.1248 0.1248 2 +0.00(+1.46%)
Jul 19, 2021 0.1230 0.1230 0.1230 0 -0.00(-1.05%)
Jul 16, 2021 0.1151 0.1243 0.1151 0.1243 16,520 -0.01(-9.53%)
Jul 15, 2021 0.1400 0.1400 0.1374 0.1374 15,000 -0.02(-10.08%)
Jul 13, 2021 0.1528 0.1528 0.1528 0 -0.00(-2.68%)
Jul 12, 2021 0.1470 0.1570 0.1470 0.1570 9,700 +0.02(+16.30%)
Jul 09, 2021 0.1361 0.1361 0.1350 0.1350 300 -0.00(-1.10%)
Jul 08, 2021 0.1332 0.1365 0.1332 0.1365 620 +0.00(+0.00%)
Jul 07, 2021 0.1388 0.1388 0.1365 0.1365 1,185 -0.01(-8.33%)
Jul 06, 2021 0.1489 0.1489 0.1489 0.1489 3,050 -0.00(-3.19%)
Jun 30, 2021 0.1538 0.1538 0.1538 102 +0.00(+0.00%)
Jun 29, 2021 0.1477 0.1538 0.1477 0.1538 1,610 +0.01(+5.05%)
Jun 28, 2021 0.1464 0.1464 0.1464 0.1464 3,000 +0.00(+0.48%)
Jun 25, 2021 0.1511 0.1511 0.1413 0.1457 11,100 -0.00(-2.74%)
Jun 24, 2021 0.1498 0.1498 0.1498 0.1498 1,200 -0.01(-3.97%)
Jun 23, 2021 0.1420 0.1560 0.1420 0.1560 5,756 +0.01(+4.00%)
Jun 22, 2021 0.1510 0.1510 0.1491 0.1500 31,060 +0.00(+0.00%)
Jun 21, 2021 0.1535 0.1535 0.1500 0.1500 1,543 -0.01(-3.66%)
Jun 18, 2021 0.1557 0.1557 0.1557 0.1557 500 +0.01(+3.80%)
Jun 17, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.57%)
Jun 15, 2021 0.1524 0.1524 0.1524 101 -0.00(-2.74%)
Jun 14, 2021 0.1567 0.1567 0.1567 0.1567 465 -0.01(-4.97%)
Jun 11, 2021 0.1654 0.1654 0.1600 0.1649 1,755 +0.00(+0.61%)
Jun 10, 2021 0.1600 0.1639 0.1600 0.1639 3,860 +0.01(+6.50%)
Jun 09, 2021 0.1482 0.1539 0.1482 0.1539 470 +0.00(+0.13%)
Jun 08, 2021 0.1554 0.1554 0.1500 0.1537 18,201 +0.00(+0.65%)
Jun 07, 2021 0.1554 0.1554 0.1527 0.1527 5,600 -0.01(-4.56%)
Jun 04, 2021 0.1476 0.1600 0.1476 0.1600 4,720 +0.01(+5.33%)
Jun 03, 2021 0.1480 0.1618 0.1480 0.1519 31,180 -0.01(-5.77%)
Jun 02, 2021 0.1590 0.1693 0.1589 0.1612 6,665 -0.01(-3.36%)
Jun 01, 2021 0.1548 0.1668 0.1548 0.1668 5,700 +0.01(+4.64%)
May 28, 2021 0.1663 0.1663 0.1594 0.1594 2,960 -0.01(-3.39%)
May 27, 2021 0.1688 0.1688 0.1569 0.1650 9,597 +0.00(+1.66%)
May 26, 2021 0.1573 0.1718 0.1573 0.1623 15,481 -0.01(-3.39%)
May 25, 2021 0.1688 0.1688 0.1680 0.1680 12,120 -0.01(-6.41%)
May 24, 2021 0.2000 0.2000 0.1400 0.1795 6,257 +0.03(+17.17%)
May 21, 2021 0.1532 0.1532 0.1532 0.1532 3,740 +0.00(+0.39%)
May 20, 2021 0.1492 0.1540 0.1492 0.1526 47,102 -0.01(-4.62%)
May 19, 2021 0.1640 0.1640 0.1600 0.1600 10,919 -0.00(-1.72%)
May 18, 2021 0.1628 0.1628 0.1628 0.1628 259 -0.00(-1.51%)
May 17, 2021 0.1694 0.1694 0.1653 0.1653 891 -0.00(-2.76%)
May 14, 2021 0.1689 0.1700 0.1582 0.1700 49,023 +0.01(+8.97%)
May 13, 2021 0.1586 0.1586 0.1560 0.1560 2,794 -0.01(-8.07%)
May 12, 2021 0.1678 0.1697 0.1678 0.1697 2,502 +0.00(+2.23%)
May 11, 2021 0.1633 0.1660 0.1538 0.1660 5,698 -0.01(-3.21%)
May 10, 2021 0.1738 0.1750 0.1712 0.1715 11,170 -0.00(-2.28%)
May 07, 2021 0.1660 0.1755 0.1660 0.1755 3,107 +0.01(+4.78%)
May 06, 2021 0.1568 0.1675 0.1564 0.1675 117,809 +0.01(+6.82%)
May 05, 2021 0.1786 0.1786 0.1500 0.1568 58,347 -0.02(-10.76%)
May 04, 2021 0.1886 0.1900 0.1756 0.1757 72,895 -0.02(-8.35%)
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.