Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGXU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.11 | 0.09 | 0.35% | 26.11 | 26.1199 | 25.8527 | 431,358 |
| May 30 2024 | 26.02 | 0.06 | 0.23% | 25.99 | 26.0889 | 25.9551 | 437,574 |
| May 29 2024 | 25.96 | -0.45 | -1.70% | 26.02 | 26.06 | 25.93 | 429,732 |
| May 28 2024 | 26.41 | -0.03 | -0.11% | 26.44 | 26.46 | 26.30 | 365,163 |
| May 24 2024 | 26.44 | 0.22 | 0.84% | 26.32 | 26.515 | 26.31 | 231,882 |
| May 23 2024 | 26.22 | -0.14 | -0.53% | 26.59 | 26.6199 | 26.15 | 368,529 |
| May 22 2024 | 26.36 | -0.31 | -1.16% | 26.57 | 26.57 | 26.27 | 365,606 |
| May 21 2024 | 26.67 | -0.05 | -0.19% | 26.60 | 26.687 | 26.57 | 394,073 |
| May 20 2024 | 26.72 | 0.06 | 0.23% | 26.66 | 26.78 | 26.64 | 674,872 |
| May 17 2024 | 26.66 | 0.19 | 0.72% | 26.52 | 26.66 | 26.4823 | 453,370 |
| May 16 2024 | 26.47 | -0.20 | -0.75% | 26.58 | 26.599 | 26.465 | 390,487 |
| May 15 2024 | 26.67 | 0.35 | 1.33% | 26.55 | 26.67 | 26.465 | 589,315 |
| May 14 2024 | 26.32 | 0.24 | 0.92% | 26.15 | 26.32 | 26.15 | 561,740 |
| May 13 2024 | 26.08 | 0.07 | 0.27% | 26.12 | 26.1299 | 26.05 | 603,663 |
| May 10 2024 | 26.01 | 0.01 | 0.04% | 26.11 | 26.1667 | 25.99 | 453,400 |
| May 09 2024 | 26.00 | 0.06 | 0.23% | 25.93 | 26.02 | 25.89 | 360,679 |
| May 08 2024 | 25.94 | -0.15 | -0.57% | 25.88 | 25.95 | 25.81 | 477,328 |
| May 07 2024 | 26.09 | -0.03 | -0.11% | 26.13 | 26.13 | 26.035 | 259,698 |
| May 06 2024 | 26.12 | 0.24 | 0.93% | 25.95 | 26.1354 | 25.95 | 654,234 |
| May 03 2024 | 25.88 | 0.34 | 1.33% | 25.75 | 25.91 | 25.7101 | 541,638 |
| May 02 2024 | 25.54 | 0.22 | 0.87% | 25.51 | 25.605 | 25.33 | 737,696 |
| May 01 2024 | 25.32 | -0.05 | -0.20% | 25.30 | 25.60 | 25.18 | 2,097,031 |
| Apr 30 2024 | 25.37 | -0.31 | -1.21% | 25.61 | 25.69 | 25.36 | 571,570 |
| Apr 29 2024 | 25.68 | 0.08 | 0.31% | 25.64 | 25.68 | 25.54 | 564,163 |
| Apr 26 2024 | 25.60 | 0.37 | 1.47% | 25.41 | 25.6121 | 25.39 | 569,113 |
| Apr 25 2024 | 25.23 | -0.07 | -0.28% | 24.94 | 25.25 | 24.92 | 650,905 |
| Apr 24 2024 | 25.30 | -0.06 | -0.24% | 25.39 | 25.41 | 25.20 | 627,207 |
| Apr 23 2024 | 25.36 | 0.28 | 1.12% | 25.15 | 25.39 | 25.104 | 552,664 |
| Apr 22 2024 | 25.08 | 0.25 | 1.01% | 24.91 | 25.16 | 24.86 | 430,267 |
| Apr 19 2024 | 24.83 | -0.09 | -0.36% | 24.94 | 25.00 | 24.755 | 584,775 |
| Apr 18 2024 | 24.92 | 0.01 | 0.04% | 24.94 | 25.098 | 24.86 | 650,869 |
| Apr 17 2024 | 24.91 | 0.05 | 0.20% | 25.04 | 25.07 | 24.815 | 529,095 |
| Apr 16 2024 | 24.86 | -0.16 | -0.64% | 24.84 | 24.96 | 24.735 | 514,003 |
| Apr 15 2024 | 25.02 | -0.11 | -0.44% | 25.41 | 25.43 | 24.97 | 549,914 |
| Apr 12 2024 | 25.13 | -0.48 | -1.87% | 25.36 | 25.435 | 25.085 | 549,749 |
| Apr 11 2024 | 25.61 | 0.06 | 0.23% | 25.63 | 25.63 | 25.35 | 369,307 |
| Apr 10 2024 | 25.55 | -0.30 | -1.16% | 25.50 | 25.64 | 25.455 | 606,937 |
| Apr 09 2024 | 25.85 | 0.01 | 0.04% | 25.91 | 25.97 | 25.7199 | 675,502 |
| Apr 08 2024 | 25.84 | 0.14 | 0.54% | 25.89 | 25.89 | 25.775 | 578,474 |
| Apr 05 2024 | 25.70 | 0.18 | 0.71% | 25.56 | 25.74 | 25.505 | 520,337 |
| Apr 04 2024 | 25.52 | -0.19 | -0.74% | 25.92 | 25.92 | 25.4842 | 587,611 |
| Apr 03 2024 | 25.71 | 0.17 | 0.67% | 25.51 | 25.765 | 25.51 | 615,371 |
| Apr 02 2024 | 25.54 | -0.18 | -0.70% | 25.51 | 25.5498 | 25.445 | 383,222 |
| Apr 01 2024 | 25.72 | -0.06 | -0.23% | 25.83 | 25.8599 | 25.6601 | 337,196 |
| Mar 28 2024 | 25.78 | 0.01 | 0.04% | 25.77 | 25.855 | 25.7516 | 362,012 |
| Mar 27 2024 | 25.77 | 0.15 | 0.59% | 25.77 | 25.77 | 25.63 | 456,556 |
| Mar 26 2024 | 25.62 | 0.06 | 0.23% | 25.72 | 25.725 | 25.60 | 707,508 |
| Mar 25 2024 | 25.56 | -0.04 | -0.16% | 25.52 | 25.64 | 25.52 | 512,463 |
| Mar 22 2024 | 25.60 | -0.11 | -0.43% | 25.66 | 25.665 | 25.5701 | 400,674 |
| Mar 21 2024 | 25.71 | -0.03 | -0.12% | 25.77 | 25.825 | 25.71 | 668,348 |
| Mar 20 2024 | 25.74 | 0.33 | 1.30% | 25.43 | 25.745 | 25.40 | 865,106 |
| Mar 19 2024 | 25.41 | 0.00 | 0.00% | 25.32 | 25.475 | 25.235 | 698,654 |
| Mar 18 2024 | 25.41 | 0.02 | 0.08% | 25.51 | 25.51 | 25.39 | 307,852 |
| Mar 15 2024 | 25.39 | 0.04 | 0.16% | 25.42 | 25.48 | 25.3301 | 344,469 |
| Mar 14 2024 | 25.35 | -0.16 | -0.63% | 25.54 | 25.54 | 25.2449 | 655,615 |
| Mar 13 2024 | 25.51 | 0.04 | 0.16% | 25.40 | 25.55 | 25.40 | 462,520 |
| Mar 12 2024 | 25.47 | 0.24 | 0.95% | 25.31 | 25.47 | 25.1869 | 572,742 |
| Mar 11 2024 | 25.23 | -0.05 | -0.20% | 25.23 | 25.25 | 25.10 | 510,576 |
| Mar 08 2024 | 25.28 | -0.14 | -0.55% | 25.51 | 25.5299 | 25.2299 | 483,016 |
| Mar 07 2024 | 25.42 | 0.28 | 1.11% | 25.29 | 25.455 | 25.25 | 446,918 |
| Mar 06 2024 | 25.14 | 0.27 | 1.09% | 25.12 | 25.205 | 25.05 | 612,509 |
| Mar 05 2024 | 24.87 | -0.13 | -0.52% | 25.01 | 25.0599 | 24.795 | 1,369,671 |
