Cultivar ETF

CVAR
🏛️ usa →
28.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.15 28.15 28.15 28.15 0.0M
2025-09-25 27.94 27.94 27.85 27.92 0.0M
2025-09-24 28.09 28.09 28.05 28.05 0.0M
2025-09-23 28.06 28.06 28.00 28.00 0.0M
2025-09-22 27.86 28.03 27.86 28.00 0.0M
2025-09-19 27.87 27.91 27.84 27.87 0.0M
2025-09-18 27.94 27.94 27.93 27.93 0.0M
2025-09-17 27.80 27.80 27.67 27.67 0.0M
2025-09-16 27.67 27.67 27.67 27.67 0.0M
2025-09-15 27.67 27.67 27.61 27.63 0.0M
2025-09-12 27.73 27.73 27.73 27.73 0.0M
2025-09-11 27.94 27.95 27.94 27.95 0.0M
2025-09-10 27.49 27.56 27.49 27.56 0.0M
2025-09-09 27.70 27.70 27.70 27.70 0.0M
2025-09-08 27.82 27.82 27.82 27.82 0.0M
2025-09-05 27.78 27.80 27.78 27.80 0.0M
2025-09-04 27.58 27.61 27.58 27.58 0.0M
2025-09-03 27.43 27.49 27.40 27.47 0.0M
2025-09-02 27.47 27.56 27.47 27.56 0.0M
2025-08-29 27.65 27.70 27.65 27.70 0.0M
2025-08-28 27.51 27.59 27.51 27.59 0.0M
2025-08-27 27.75 27.77 27.72 27.72 0.0M
2025-08-26 27.70 27.70 27.68 27.68 0.0M
2025-08-25 27.72 27.73 27.65 27.65 0.0M
2025-08-22 27.84 27.84 27.84 27.84 0.0M
2025-08-21 27.17 27.25 27.17 27.22 0.0M
2025-08-20 27.21 27.22 27.21 27.22 0.0M
2025-08-19 27.18 27.18 27.18 27.18 0.0M
2025-08-18 27.11 27.11 27.11 27.11 0.0M
2025-08-15 27.16 27.16 27.12 27.12 0.0M
2025-08-14 26.98 27.06 26.98 27.06 0.0M
2025-08-13 27.20 27.20 27.20 27.20 0.0M
2025-08-12 26.77 26.77 26.77 26.77 0.0M
2025-08-11 26.43 26.43 26.43 26.43 0.0M
2025-08-08 26.59 26.59 26.56 26.56 0.0M
2025-08-07 26.46 26.46 26.46 26.46 0.0M
2025-08-06 26.45 26.45 26.39 26.39 0.0M
2025-08-05 26.59 26.59 26.57 26.57 0.0M
2025-08-04 26.50 26.50 26.50 26.50 0.0M
2025-08-01 26.13 26.13 26.13 26.13 0.0M
2025-07-31 26.50 26.50 26.26 26.26 0.0M
2025-07-30 26.72 26.72 26.45 26.45 0.0M
2025-07-29 26.69 26.69 26.67 26.67 0.0M
2025-07-28 26.78 26.78 26.76 26.76 0.0M
2025-07-25 26.98 26.98 26.98 26.98 0.0M
2025-07-24 27.18 27.18 26.99 26.99 0.0M
2025-07-23 27.28 27.32 27.28 27.32 0.0M
2025-07-22 27.06 27.06 27.06 27.06 0.0M
2025-07-21 26.69 26.69 26.60 26.60 0.0M
2025-07-18 26.55 26.55 26.55 26.55 0.0M
2025-07-17 26.67 26.67 26.67 26.67 0.0M
2025-07-16 26.63 26.63 26.63 26.63 0.0M
2025-07-15 26.59 26.59 26.53 26.53 0.0M
2025-07-14 26.95 26.95 26.95 26.95 0.0M
2025-07-11 27.06 27.06 26.99 27.03 0.0M
2025-07-10 27.23 27.23 27.23 27.23 0.0M
2025-07-09 26.98 26.98 26.97 26.97 0.0M
2025-07-08 26.89 26.97 26.89 26.95 0.0M
2025-07-07 26.88 26.89 26.81 26.87 0.0M
2025-07-03 27.12 27.12 27.12 27.12 0.0M
2025-07-02 27.12 27.12 27.12 27.12 0.0M
2025-07-01 26.94 26.94 26.94 26.94 0.0M
2025-06-30 26.42 26.50 26.42 26.50 0.0M
2025-06-27 26.46 26.46 26.40 26.40 0.0M
2025-06-26 26.30 26.36 26.30 26.36 0.0M
2025-06-25 26.17 26.17 26.15 26.15 0.0M
2025-06-24 26.27 26.30 26.27 26.30 0.0M
2025-06-23 25.95 26.16 25.95 26.16 0.0M
2025-06-20 26.01 26.01 26.01 26.01 0.0M
2025-06-18 26.05 26.05 26.05 26.05 0.0M
2025-06-17 26.11 26.11 26.11 26.11 0.0M
2025-06-16 26.32 26.35 26.32 26.33 0.0M
2025-06-13 26.19 26.19 26.19 26.19 0.0M
2025-06-12 26.45 26.45 26.45 26.45 0.0M
2025-06-11 26.42 26.42 26.42 26.42 0.0M
2025-06-10 26.48 26.48 26.48 26.48 0.0M
2025-06-09 26.28 26.28 26.28 26.28 0.0M
2025-06-06 26.08 26.08 26.08 26.08 0.0M
2025-06-05 26.05 26.07 25.98 25.98 0.0M
2025-06-04 25.95 25.95 25.95 25.95 0.0M
2025-06-03 25.91 25.91 25.91 25.91 0.0M
2025-06-02 25.69 25.69 25.69 25.69 0.0M
2025-05-30 25.61 25.61 25.61 25.61 0.0M
2025-05-29 25.70 25.72 25.66 25.66 0.0M
2025-05-28 25.61 25.66 25.54 25.54 0.0M
2025-05-27 25.68 25.72 25.67 25.67 0.0M
2025-05-23 25.30 25.30 25.29 25.29 0.0M
2025-05-22 25.36 25.36 25.35 25.36 0.0M
2025-05-21 25.51 25.51 25.51 25.51 0.0M
2025-05-20 25.96 26.01 25.96 25.98 0.0M
2025-05-19 25.82 25.86 25.82 25.86 0.0M
2025-05-16 25.83 25.83 25.83 25.83 0.0M
2025-05-15 25.51 25.57 25.51 25.57 0.0M
2025-05-14 25.35 25.35 25.35 25.35 0.0M
2025-05-13 25.72 25.72 25.65 25.65 0.0M
2025-05-12 25.82 25.82 25.82 25.82 0.0M
2025-05-09 25.55 25.55 25.55 25.55 0.0M
2025-05-08 25.47 25.47 25.47 25.47 0.0M
2025-05-07 25.27 25.35 25.27 25.35 0.0M
2025-05-06 25.28 25.28 25.26 25.26 0.0M
2025-05-05 25.32 25.32 25.32 25.32 0.0M
2025-05-02 25.40 25.40 25.40 25.40 0.0M
2025-05-01 25.21 25.21 25.15 25.15 0.0M
2025-04-30 25.25 25.25 25.25 25.25 0.0M
2025-04-29 25.19 25.19 25.14 25.14 0.0M
2025-04-28 25.00 25.08 25.00 25.08 0.0M
2025-04-25 24.98 25.01 24.98 25.01 0.0M
2025-04-24 25.00 25.07 25.00 25.07 0.0M
2025-04-23 24.67 24.67 24.67 24.67 0.0M
2025-04-22 24.45 24.45 24.45 24.45 0.0M
2025-04-21 24.16 24.16 24.16 24.16 0.0M
2025-04-17 24.44 24.44 24.44 24.44 0.0M
2025-04-16 24.40 24.43 24.40 24.43 0.0M
2025-04-15 24.59 24.59 24.57 24.57 0.0M
2025-04-14 24.47 24.67 24.47 24.67 0.0M
2025-04-11 24.06 24.42 24.06 24.42 0.0M
2025-04-10 24.09 24.09 23.94 23.97 0.0M
2025-04-09 24.53 24.53 24.53 24.53 0.0M
2025-04-08 23.21 23.21 23.21 23.21 0.0M
2025-04-07 23.82 23.82 23.82 23.82 0.0M
2025-04-04 25.00 25.00 24.11 24.11 0.0M
2025-04-03 25.33 25.33 25.27 25.27 0.0M
2025-04-02 25.96 25.96 25.96 25.96 0.0M
2025-04-01 25.87 25.87 25.87 25.87 0.0M
2025-03-31 25.96 25.97 25.96 25.97 0.0M
2025-03-28 25.90 25.90 25.90 25.90 0.0M
2025-03-27 26.19 26.19 26.19 26.19 0.0M
2025-03-26 26.05 26.05 26.05 26.05 0.0M
2025-03-25 26.03 26.03 26.03 26.03 0.0M
2025-03-24 26.15 26.15 26.15 26.15 0.0M
2025-03-21 26.16 26.16 26.09 26.09 0.0M
2025-03-20 26.23 26.28 26.22 26.22 0.0M
2025-03-19 26.31 26.31 26.31 26.31 0.0M
2025-03-18 26.29 26.29 26.28 26.28 0.0M
2025-03-17 26.27 26.28 26.27 26.28 0.0M
2025-03-14 25.88 25.90 25.88 25.90 0.0M
2025-03-13 25.41 25.41 25.41 25.41 0.0M
2025-03-12 25.41 25.41 25.41 25.41 0.0M
2025-03-11 25.66 25.66 25.66 25.66 0.0M
2025-03-10 26.09 26.09 25.80 25.80 0.0M
2025-03-07 26.03 26.03 26.03 26.03 0.0M
2025-03-06 25.48 25.64 25.48 25.64 0.0M
2025-03-05 25.32 25.55 25.32 25.53 0.0M
2025-03-04 25.33 25.33 25.33 25.33 0.0M
2025-03-03 25.53 25.53 25.53 25.53 0.0M
2025-02-28 25.61 25.69 25.61 25.69 0.0M
2025-02-27 25.48 25.48 25.48 25.48 0.0M
2025-02-26 25.63 25.63 25.63 25.63 0.0M
2025-02-25 25.80 25.80 25.80 25.80 0.0M
2025-02-24 25.80 25.80 25.76 25.76 0.0M
2025-02-21 25.72 25.75 25.72 25.75 0.0M
2025-02-20 25.91 25.93 25.91 25.93 0.0M
2025-02-19 25.80 25.80 25.80 25.80 0.0M
2025-02-18 25.83 25.83 25.83 25.83 0.0M
2025-02-14 25.69 25.69 25.65 25.65 0.0M
2025-02-13 25.75 25.79 25.75 25.75 0.0M
2025-02-12 25.51 25.52 25.51 25.52 0.0M
2025-02-11 25.49 25.49 25.48 25.48 0.0M
2025-02-10 25.44 25.44 25.43 25.43 0.0M
2025-02-07 25.35 25.35 25.33 25.33 0.0M
2025-02-06 25.52 25.55 25.52 25.53 0.0M
2025-02-05 25.69 25.69 25.69 25.69 0.0M
2025-02-04 25.60 25.67 25.60 25.67 0.0M
2025-02-03 25.43 25.65 25.43 25.53 0.0M
2025-01-31 25.67 25.70 25.67 25.70 0.0M
2025-01-30 25.78 26.01 25.78 26.01 0.0M
2025-01-29 25.81 25.81 25.81 25.81 0.0M
2025-01-28 25.86 25.86 25.86 25.86 0.0M
2025-01-27 25.89 25.96 25.89 25.96 0.0M
2025-01-24 25.73 25.81 25.73 25.81 0.0M
2025-01-23 25.71 25.71 25.71 25.71 0.0M
2025-01-22 25.64 25.64 25.59 25.59 0.0M
2025-01-21 25.78 25.83 25.78 25.83 0.0M
2025-01-17 25.47 25.51 25.47 25.51 0.0M
2025-01-16 25.18 25.30 25.18 25.30 0.0M
2025-01-15 25.10 25.13 25.10 25.13 0.0M
2025-01-14 24.91 24.93 24.91 24.93 0.0M
2025-01-13 24.80 24.80 24.80 24.80 0.0M
2025-01-10 24.66 24.66 24.66 24.66 0.0M
2025-01-08 24.94 24.96 24.94 24.96 0.0M
2025-01-07 25.04 25.06 25.00 25.06 0.0M
2025-01-06 25.16 25.16 25.14 25.14 0.0M
2025-01-03 25.25 25.25 25.25 25.25 0.0M
2025-01-02 25.10 25.10 25.10 25.10 0.0M