ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

CINV CI Global Alpha Innovation ETF

24.37
0.15 (0.62%)
Last Updated: 13:14:15
Delayed by 15 minutes

CINV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 24.22 0.04 0.17% 24.24 24.24 24.22 100
Jun 17 2024 24.18 0.22 0.92% 24.16 24.18 24.16 300
Jun 14 2024 23.96 0.14 0.59% 23.96 23.96 23.96 190
Jun 13 2024 23.82 0.10 0.42% 23.82 23.82 23.82 0
Jun 12 2024 23.72 0.40 1.72% 23.72 23.72 23.72 0
Jun 11 2024 23.32 0.03 0.13% 23.32 23.32 23.32 0
Jun 10 2024 23.29 0.32 1.39% 23.22 23.29 23.22 802
Jun 07 2024 22.97 0.13 0.57% 22.97 22.97 22.97 50
Jun 06 2024 22.84 -0.03 -0.13% 22.89 22.89 22.84 700
Jun 05 2024 22.87 0.75 3.39% 22.87 22.87 22.87 0
Jun 04 2024 22.12 0.13 0.59% 22.02 22.12 22.02 700
Jun 03 2024 21.99 0.21 0.96% 21.95 21.99 21.95 1,466
May 31 2024 21.78 -0.30 -1.36% 21.78 21.78 21.78 0
May 30 2024 22.08 -0.48 -2.13% 22.31 22.31 22.08 220
May 29 2024 22.56 -0.02 -0.09% 22.57 22.57 22.56 400
May 28 2024 22.58 0.18 0.80% 22.58 22.58 22.58 0
May 27 2024 22.40 -0.02 -0.09% 22.40 22.40 22.40 0
May 24 2024 22.42 0.11 0.49% 22.42 22.42 22.42 0
May 23 2024 22.31 0.04 0.18% 22.31 22.31 22.31 51
May 22 2024 22.27 0.14 0.63% 22.27 22.27 22.27 0
May 21 2024 22.13 0.33 1.51% 22.13 22.13 22.13 5
May 17 2024 21.80 -0.06 -0.27% 21.82 21.82 21.80 150
May 16 2024 21.86 -0.06 -0.27% 21.86 21.86 21.86 0
May 15 2024 21.92 0.47 2.19% 21.92 21.92 21.92 50
May 14 2024 21.45 0.11 0.52% 21.30 21.45 21.30 100
May 13 2024 21.34 -0.04 -0.19% 21.42 21.42 21.34 100
May 10 2024 21.38 0.04 0.19% 21.38 21.38 21.38 0
May 09 2024 21.34 -0.05 -0.23% 21.34 21.34 21.34 24
May 08 2024 21.39 -0.13 -0.60% 21.41 21.41 21.35 200
May 07 2024 21.52 0.04 0.19% 21.53 21.53 21.52 100
May 06 2024 21.48 0.32 1.51% 21.48 21.48 21.48 40
May 03 2024 21.16 0.49 2.37% 21.16 21.16 21.16 50
May 02 2024 20.67 0.16 0.78% 20.72 20.72 20.67 180
May 01 2024 20.51 -0.19 -0.92% 20.75 20.75 20.51 101
Apr 30 2024 20.70 -0.21 -1.00% 20.70 20.70 20.70 0
Apr 29 2024 20.91 -0.01 -0.05% 20.91 20.91 20.91 0
Apr 26 2024 20.92 0.52 2.55% 20.76 20.92 20.62 630
Apr 25 2024 20.40 -0.12 -0.58% 20.46 20.46 20.40 2,100
Apr 24 2024 20.52 0.11 0.54% 20.52 20.52 20.52 0
Apr 23 2024 20.41 0.38 1.90% 20.41 20.41 20.41 0
Apr 22 2024 20.03 0.17 0.86% 20.04 20.04 19.85 1,351
Apr 19 2024 19.86 -0.69 -3.36% 19.86 19.86 19.86 0
Apr 18 2024 20.55 -0.20 -0.96% 20.55 20.55 20.55 110
Apr 17 2024 20.75 -0.41 -1.94% 21.27 21.27 20.75 381
Apr 16 2024 21.16 0.14 0.67% 21.13 21.16 21.11 800
Apr 15 2024 21.02 -0.46 -2.14% 21.02 21.02 21.02 0
Apr 12 2024 21.48 -0.38 -1.74% 21.65 21.65 21.48 600
Apr 11 2024 21.86 0.32 1.49% 21.86 21.86 21.86 0
Apr 10 2024 21.54 0.02 0.09% 21.51 21.54 21.51 600
Apr 09 2024 21.52 -0.08 -0.37% 21.52 21.52 21.52 0
Apr 08 2024 21.60 -0.02 -0.09% 21.60 21.60 21.60 0
Apr 05 2024 21.62 0.37 1.74% 21.62 21.62 21.62 0
Apr 04 2024 21.25 -0.32 -1.48% 21.25 21.25 21.25 0
Apr 03 2024 21.57 0.01 0.05% 21.57 21.57 21.57 0
Apr 02 2024 21.56 -0.19 -0.87% 21.56 21.56 21.56 0
Apr 01 2024 21.75 0.15 0.69% 21.75 21.75 21.75 0
Mar 28 2024 21.60 -0.04 -0.18% 21.63 21.63 21.60 100
Mar 27 2024 21.64 -0.04 -0.18% 21.64 21.64 21.64 0
Mar 26 2024 21.68 -0.07 -0.32% 21.68 21.68 21.68 0
Mar 25 2024 21.75 -0.11 -0.50% 21.75 21.75 21.75 150
Mar 22 2024 21.86 0.19 0.88% 21.86 21.86 21.86 100
Mar 21 2024 21.67 0.26 1.21% 21.67 21.67 21.67 0

Your Recent History

Delayed Upgrade Clock