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 29, 2022 0.0768 0.0768 0.0759 0.0759 9,000 -0.00(-3.92%)
Jul 28, 2022 0.0747 0.0790 0.0747 0.0790 70,000 +0.00(+6.04%)
Jul 27, 2022 0.0735 0.0775 0.0735 0.0745 55,400 +0.00(+1.09%)
Jul 26, 2022 0.0739 0.0747 0.0737 0.0737 69,658 -0.01(-6.71%)
Jul 25, 2022 0.0744 0.0794 0.0744 0.0790 86,000 +0.01(+8.07%)
Jul 21, 2022 0.0731 0 -0.00(-1.75%)
Jul 20, 2022 0.0744 0.0744 0.0744 0.0744 28,977 -0.00(-2.36%)
Jul 19, 2022 0.0784 0.0784 0.0762 0.0762 4,000 +0.00(+5.25%)
Jul 15, 2022 0.0724 0 -0.00(-2.82%)
Jul 14, 2022 0.0890 0.0890 0.0745 0.0745 7,127 -0.01(-10.02%)
Jul 12, 2022 0.0828 0 +0.01(+6.56%)
Jul 07, 2022 0.0777 0 -0.01(-11.90%)
Jul 06, 2022 0.0900 0.0900 0.0882 0.0882 6,200 +0.02(+22.50%)
Jul 05, 2022 0.0786 0.0786 0.0720 0.0720 9,000 -0.01(-10.89%)
Jun 29, 2022 0.0808 44 -0.01(-8.80%)
Jun 28, 2022 0.0886 0.0886 0.0886 0.0886 10,000 -0.00(-1.23%)
Jun 27, 2022 0.0897 0.0897 0.0897 0.0897 5,000 +0.00(+0.00%)
Jun 24, 2022 0.0899 0.0899 0.0897 0.0897 15,000 +0.00(+5.16%)
Jun 23, 2022 0.0853 0.0853 0.0853 0.0853 100 -0.01(-14.70%)
Jun 22, 2022 0.1000 0.1000 0.0984 0.1000 6,000 +0.00(+0.00%)
Jun 21, 2022 0.1000 0.1000 0.1000 0.1000 525 +0.01(+11.98%)
Jun 17, 2022 0.0848 0.0893 0.0776 0.0893 17,500 -0.00(-0.45%)
Jun 16, 2022 0.0834 0.0971 0.0807 0.0897 106,500 -0.02(-17.33%)
Jun 15, 2022 0.1085 0.1085 0.1085 0.1085 450 +0.00(+4.13%)
Jun 14, 2022 0.1090 0.1090 0.1042 0.1042 25,109 +0.00(+0.19%)
Jun 13, 2022 0.1072 0.1072 0.1040 0.1040 1,200 -0.01(-5.45%)
Jun 08, 2022 0.1100 0 -0.01(-4.35%)
Jun 07, 2022 0.1220 0.1250 0.1141 0.1150 1,900 -0.00(-4.17%)
Jun 03, 2022 0.1200 0 +0.01(+7.14%)
Jun 02, 2022 0.1120 0.1120 0.1120 0.1120 15,000 +0.00(+3.70%)
Jun 01, 2022 0.1080 0.1080 0.1080 0.1080 100 -0.00(-3.05%)
May 31, 2022 0.1115 0.1121 0.1114 0.1114 5,972 +0.00(+0.27%)
May 26, 2022 0.1111 0 +0.00(+2.87%)
May 24, 2022 0.1080 0 -0.02(-13.74%)
May 23, 2022 0.0900 0.1252 0.0900 0.1252 12,000 +0.02(+16.36%)
May 20, 2022 0.1076 0.1076 0.1076 0.1076 200 -0.00(-1.74%)
May 19, 2022 0.1095 0.1095 0.1095 0.1095 1,750 -0.00(-0.09%)
May 18, 2022 0.1096 0.1096 0.1096 0.1096 3,000 +0.01(+9.60%)
May 17, 2022 0.1000 0.1000 0.1000 0.1000 60,000 -0.01(-10.47%)
May 16, 2022 0.1132 0.1132 0.1116 0.1117 650 -0.00(-0.98%)
May 13, 2022 0.1037 0.1128 0.1026 0.1128 52,000 +0.00(+1.53%)
May 12, 2022 0.1076 0.1111 0.1076 0.1111 9,500 +0.02(+23.44%)
May 10, 2022 0.0900 0 -0.02(-19.86%)
May 09, 2022 0.1153 0.1160 0.1030 0.1123 115,500 -0.02(-12.67%)
May 06, 2022 0.1366 0.1366 0.1195 0.1286 54,700 -0.01(-5.65%)
May 05, 2022 0.1363 0.1363 0.1363 0.1363 500 +0.01(+4.05%)
May 04, 2022 0.1310 0.1310 0.1310 0.1310 500 +0.01(+4.80%)
May 03, 2022 0.1201 0.1273 0.1190 0.1250 42,500 +0.00(+1.71%)
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.