Canada markets closed

Asian Growth Cubs ETF (CUBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.15-0.15 (-0.69%)
At close: 11:13AM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202321.0721.1521.0721.1521.15300
Jan 26, 202321.2721.3021.2121.3021.30400
Jan 25, 202321.1621.2121.1121.1121.114,400
Jan 24, 202321.2521.2521.2521.2521.25100
Jan 23, 202321.1521.1521.1521.1521.15-
Jan 20, 202321.0021.0021.0021.0021.00400
Jan 19, 202320.9221.0020.9220.9720.971,600
Jan 18, 202320.9320.9320.8420.8420.841,000
Jan 17, 202320.5020.7020.1920.7020.705,600
Jan 13, 202320.6220.7020.6220.7020.701,300
Jan 12, 202320.2020.5819.6320.5220.526,500
Jan 11, 202320.2220.2620.2220.2620.261,500
Jan 10, 202320.0820.1420.0820.1420.14200
Jan 09, 202320.1920.1920.1920.1920.19100
Jan 06, 202320.0820.0820.0820.0820.08-
Jan 05, 202319.8319.8919.8319.8919.89400
Jan 04, 202320.1020.1620.1020.1020.10500
Jan 03, 202319.7920.0119.7719.9519.954,900
Dec 30, 202219.4919.5019.4919.5019.50400
Dec 29, 202219.6919.6919.6819.6819.68800
Dec 28, 202219.3419.3419.2719.2719.27200
Dec 27, 202219.5119.7319.5119.5819.581,200
Dec 27, 20220.047 Dividend
Dec 23, 202219.6119.7719.6119.6619.613,000
Dec 22, 202219.4719.5519.4319.5019.454,500
Dec 21, 202219.5419.6919.3319.6519.601,800
Dec 20, 202219.5319.6219.5319.5519.514,000
Dec 19, 202219.5319.5319.5319.5319.48100
Dec 16, 202219.7319.7619.7319.7319.68400
Dec 15, 202219.8020.0519.3219.8319.796,200
Dec 14, 202220.0420.0420.0320.0319.981,900
Dec 13, 202220.1020.8419.5120.0620.0110,900
Dec 12, 202219.7319.7319.7219.7219.67200
Dec 09, 202219.8719.8719.8719.8719.82300
Dec 08, 202220.0520.0520.0520.0520.00100
Dec 07, 202219.9619.9619.9619.9619.92100
Dec 06, 202219.9319.9519.8819.9519.901,000
Dec 05, 202220.0520.0520.0520.0520.00100
Dec 02, 202220.3620.3620.3620.3620.31-
Dec 01, 202220.1120.1120.1120.1120.06400
Nov 30, 202220.2420.2420.2420.2420.19-
Nov 29, 202219.6619.6619.6619.6619.61100
Nov 28, 202219.5019.5019.5019.5019.45400
Nov 25, 202219.3219.3219.3219.3219.27200
Nov 23, 202219.1019.1119.1019.1119.06300
Nov 22, 202219.0919.0919.0919.0919.04100
Nov 21, 202219.0319.0619.0319.0619.01300
Nov 18, 202219.3119.3119.3119.3119.26400
Nov 17, 202219.2619.2619.2619.2619.21-
Nov 16, 202219.1919.1919.0719.0719.021,800
Nov 15, 202218.9218.9618.9218.9618.91400
Nov 14, 202218.9318.9318.9318.9318.88100
Nov 11, 202219.2219.2219.2219.2219.17500
Nov 10, 202218.9219.0718.9219.0719.02600
Nov 09, 202218.7318.7318.7318.7318.69100
Nov 08, 202218.9318.9718.8018.9718.921,100
Nov 07, 202218.9218.9218.8518.8518.80500
Nov 04, 202219.0019.0019.0019.0018.96-
Nov 03, 202218.9218.9218.9118.9118.86200
Nov 02, 202218.8718.8718.8718.8718.82500
Nov 01, 202219.2319.2319.2119.2119.16800
Oct 31, 202219.1619.1619.1419.1419.10300
Oct 28, 202219.2819.3619.2719.3619.31500
Oct 27, 202219.2619.2619.2619.2619.21200
Oct 26, 202219.0719.0719.0719.0719.02100
Oct 25, 202218.8718.8718.8718.8718.83100
Oct 24, 202218.5818.6318.5218.5818.537,700
Oct 21, 202218.8219.0218.8219.0218.97200
Oct 20, 202219.2019.2019.2019.2019.16-
Oct 19, 202218.9018.9318.9018.9318.891,000
Oct 18, 202218.9718.9918.9718.9918.945,000
Oct 17, 202218.9719.0218.9719.0218.975,200
Oct 14, 202219.0919.0918.7718.7718.73400
Oct 13, 202218.9519.1718.9519.1719.13500
Oct 12, 202219.0519.0519.0519.0519.00-
Oct 11, 202219.0119.0119.0019.0018.95600
Oct 10, 202219.2919.2919.2519.2519.20100
Oct 07, 202219.3619.3619.1719.1719.12100
Oct 06, 202219.5819.5819.5819.5819.54100
Oct 05, 202219.6319.6319.6319.6319.59100
Oct 04, 202219.6819.6819.6819.6819.64100
Oct 03, 202219.4019.6919.3419.4319.381,200
Sept 30, 202219.5519.6219.5519.6119.56400
Sept 29, 202219.8419.8419.7419.7419.69100
Sept 28, 202219.8120.0719.8120.0720.02400
Sept 27, 202219.9719.9719.9019.9019.85400
Sept 26, 202220.0520.1820.0520.0720.021,800
Sept 23, 202220.2820.2820.2820.2820.23300
Sept 22, 202220.5320.6220.4920.4920.44800
Sept 21, 202220.6420.7020.6020.6020.551,000
Sept 20, 202220.6020.9820.6020.8420.793,800
Sept 19, 202220.6220.9620.1920.9620.914,500
Sept 16, 202220.8720.9620.8620.8620.81700
Sept 15, 202221.1421.1421.0721.0721.021,800
Sept 14, 202221.1821.1921.1821.1921.14700
Sept 13, 202221.2621.2621.1921.1921.14700
Sept 12, 202221.5621.6021.5521.6021.55600
Sept 09, 202221.4721.4721.4721.4721.42300
Sept 08, 202221.3821.3821.3821.3821.33300
Sept 07, 202221.1221.2521.1021.2521.201,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...