Asian Growth Cubs ETF (CUBS) Exchange: NYSE ARCA

Data as of May 16, 2022

$23.68 ($-0.13) -0.56%

Asian Growth Cubs ETF - Daily Information
Click for more stock information on Asian Growth Cubs ETF.
Daily Information Data
Date May 16, 2022
Open $22.20
Previous Close $23.68
High $23.68
Low $22.01
Adjusted Open $22.20
Previous Adjusted Close $23.68
Adjusted High $23.68
Adjusted Low $22.01

About Asian Growth Cubs ETF (CUBS)

Asian Growth Cubs ETF

Historical Stock Data for Asian Growth Cubs ETF (CUBS)

Date Open High Low Close Adj.Close Volume
2022-05-06 $22.20 $23.68 $22.01 $23.68 $23.68 13,970
2022-05-05 $23.81 $23.81 $23.81 $23.81 $23.81 6
2022-05-04 $24.15 $24.15 $24.15 $24.15 $24.15 2
2022-05-03 $23.88 $23.93 $23.88 $23.93 $23.93 1,213
2022-05-02 $23.83 $23.83 $23.75 $23.75 $23.75 1,987
2022-04-29 $23.94 $23.94 $23.94 $23.94 $23.94 10
2022-04-28 $23.76 $24.03 $23.76 $24.00 $24.00 2,074
2022-04-27 $24.37 $24.37 $24.05 $24.05 $24.05 402
2022-04-26 $24.10 $24.10 $24.06 $24.06 $24.06 306
2022-04-25 $23.96 $23.98 $23.87 $23.98 $23.98 1,189
2022-04-22 $24.27 $24.27 $24.27 $24.27 $24.27 0
2022-04-21 $24.67 $24.67 $24.47 $24.47 $24.47 159
2022-04-20 $24.75 $24.93 $24.68 $24.68 $24.68 1,072
2022-04-19 $24.51 $24.83 $24.46 $24.72 $24.72 1,556
2022-04-18 $24.70 $24.74 $24.50 $24.74 $24.74 2,141
2022-04-14 $24.88 $24.88 $24.61 $24.76 $24.76 2,382
2022-04-13 $24.84 $24.86 $24.70 $24.86 $24.86 510
2022-04-12 $24.80 $24.81 $24.57 $24.67 $24.67 1,119
2022-04-11 $24.82 $24.82 $24.82 $24.82 $24.82 1,559
2022-04-08 $24.79 $24.79 $24.79 $24.79 $24.79 0
2022-04-07 $24.60 $24.60 $24.60 $24.60 $24.60 1,713
2022-04-06 $24.98 $24.98 $24.88 $24.88 $24.88 524
2022-04-05 $24.99 $24.99 $24.99 $24.99 $24.99 201
2022-04-04 $25.19 $25.19 $25.19 $25.19 $25.19 325
2022-04-01 $25.00 $25.10 $24.86 $24.88 $24.88 325
2022-03-31 $24.79 $24.79 $24.67 $24.68 $24.68 1,200
2022-03-30 $24.63 $24.63 $24.63 $24.63 $24.63 10
2022-03-29 $24.63 $24.63 $24.63 $24.63 $24.63 51
2022-03-28 $24.32 $24.32 $24.32 $24.32 $24.32 2
2022-03-25 $24.26 $24.26 $24.26 $24.26 $24.26 31
2022-03-24 $24.25 $24.31 $24.25 $24.31 $24.31 261
2022-03-23 $24.03 $24.06 $24.03 $24.06 $24.06 400
2022-03-22 $24.25 $24.25 $24.25 $24.25 $24.25 1,008
2022-03-21 $23.87 $23.90 $23.80 $23.90 $23.90 1,008
2022-03-18 $23.99 $24.01 $23.93 $24.01 $24.01 1,543
2022-03-17 $23.97 $23.97 $23.97 $23.97 $23.97 33
2022-03-16 $24.09 $24.24 $23.62 $24.24 $24.24 852
2022-03-15 $23.78 $23.78 $23.78 $23.78 $23.78 24
2022-03-14 $23.57 $23.57 $23.44 $23.44 $23.44 538
2022-03-11 $23.88 $23.88 $23.68 $23.68 $23.68 1,190
2022-03-10 $23.97 $23.97 $23.97 $23.97 $23.97 33
2022-03-09 $23.93 $24.06 $23.93 $24.06 $24.06 513
2022-03-08 $23.55 $24.06 $23.55 $23.77 $23.77 997
2022-03-07 $23.98 $24.04 $23.71 $23.71 $23.71 1,415
2022-03-04 $24.32 $24.33 $24.20 $24.28 $24.28 1,071
2022-03-03 $24.48 $24.51 $24.31 $24.31 $24.31 1,463
2022-03-02 $24.30 $24.79 $24.30 $24.70 $24.70 2,487
2022-03-01 $24.80 $25.63 $24.52 $24.67 $24.67 14,220
2022-02-28 $24.89 $25.06 $24.36 $25.06 $25.06 4,338
2022-02-25 $24.80 $25.22 $24.80 $25.22 $25.22 582
2022-02-24 $24.55 $25.65 $23.92 $24.84 $24.84 12,022
2022-02-23 $24.50 $25.32 $24.50 $25.06 $25.06 2,822
2022-02-22 $25.07 $25.07 $25.00 $25.04 $25.04 571
2022-02-18 $25.08 $25.17 $25.08 $25.17 $25.17 339
2022-02-17 $25.35 $25.35 $25.22 $25.22 $25.22 425
2022-02-16 $25.50 $25.54 $25.46 $25.54 $25.54 1,551
2022-02-15 $25.10 $26.17 $24.39 $25.45 $25.45 4,389
2022-02-14 $24.38 $25.46 $24.38 $25.11 $25.11 2,805
2022-02-11 $25.30 $25.46 $25.29 $25.29 $25.29 2,430
2022-02-10 $25.29 $25.63 $25.15 $25.48 $25.48 3,352
2022-02-09 $25.80 $25.80 $25.80 $25.80 $25.80 107
2022-02-08 $25.60 $25.60 $25.60 $25.60 $25.60 212
2022-02-07 $25.47 $25.53 $25.47 $25.53 $25.53 121
2022-02-04 $25.48 $25.48 $25.48 $25.48 $25.48 5
2022-02-03 $25.43 $25.43 $25.37 $25.37 $25.37 246
2022-02-02 $25.40 $25.59 $25.02 $25.55 $25.55 4,671
2022-02-01 $25.58 $25.58 $25.58 $25.58 $25.58 404
2022-01-31 $25.55 $25.55 $25.55 $25.55 $25.55 173
2022-01-28 $25.33 $25.33 $24.25 $25.32 $25.32 10,492
2022-01-27 $25.05 $25.97 $24.50 $25.24 $25.24 3,091
2022-01-26 $25.20 $25.20 $25.20 $25.20 $25.20 98
2022-01-25 $25.04 $25.09 $24.81 $25.03 $25.03 4,780
2022-01-24 $25.07 $25.24 $24.92 $25.01 $25.01 794
2022-01-21 $25.45 $25.59 $25.36 $25.36 $25.36 1,421
2022-01-20 $25.49 $25.54 $25.43 $25.43 $25.43 1,515
2022-01-19 $25.39 $25.39 $25.39 $25.39 $25.39 25
2022-01-18 $25.38 $25.38 $25.27 $25.36 $25.36 1,376
2022-01-14 $25.90 $26.01 $25.90 $26.01 $26.01 231
2022-01-13 $25.90 $25.90 $25.90 $25.90 $25.90 310
2022-01-12 $26.11 $26.11 $26.11 $26.11 $26.11 13
2022-01-11 $26.28 $26.28 $26.28 $26.28 $26.28 41
2022-01-10 $26.29 $26.29 $26.29 $26.29 $26.29 52
2022-01-07 $26.46 $26.46 $26.46 $26.46 $26.46 2
2022-01-06 $26.43 $26.50 $26.43 $26.50 $26.50 350
2022-01-05 $26.66 $26.69 $26.51 $26.51 $26.51 2,630
2022-01-04 $26.66 $26.66 $26.66 $26.66 $26.66 47
2022-01-03 $26.58 $26.58 $26.58 $26.58 $26.58 91
2021-12-31 $26.34 $26.36 $26.22 $26.30 $26.30 1,978
2021-12-30 $26.50 $26.64 $26.48 $26.64 $26.64 924
2021-12-29 $26.36 $26.36 $26.36 $26.36 $26.36 9
2021-12-28 $26.34 $26.34 $26.34 $26.34 $26.34 43
2021-12-27 $26.78 $26.79 $26.78 $26.79 $26.51 211
2021-12-23 $26.66 $26.66 $26.66 $26.66 $26.38 874
2021-12-22 $26.73 $26.76 $26.70 $26.71 $26.43 874
2021-12-21 $26.66 $26.86 $26.66 $26.76 $26.49 1,890
2021-12-20 $26.64 $26.64 $26.60 $26.63 $26.35 576
2021-12-17 $26.84 $26.84 $26.72 $26.72 $26.45 866
2021-12-16 $26.63 $26.71 $26.63 $26.71 $26.43 510
2021-12-15 $26.63 $26.63 $26.63 $26.63 $26.36 455
2021-12-14 $26.59 $26.70 $26.59 $26.67 $26.40 601
2021-12-13 $26.50 $26.64 $26.42 $26.64 $26.37 729
2021-12-10 $26.84 $26.84 $26.84 $26.84 $26.57 128
2021-12-09 $26.80 $26.80 $26.80 $26.80 $26.52 300
2021-12-08 $26.45 $26.66 $26.45 $26.66 $26.39 1,521
2021-12-07 $26.56 $26.56 $26.56 $26.56 $26.29 348
2021-12-06 $26.28 $26.28 $26.28 $26.28 $26.01 69
2021-12-03 $26.27 $26.33 $26.27 $26.33 $26.06 810
2021-12-02 $26.64 $26.64 $26.64 $26.64 $26.37 102
2021-12-01 $26.68 $26.68 $26.68 $26.68 $26.41 1,041
2021-11-30 $26.81 $26.93 $26.81 $26.93 $26.65 1,041
2021-11-29 $26.94 $27.06 $26.94 $27.06 $26.78 1,939
2021-11-26 $27.15 $27.15 $26.93 $26.93 $26.65 1,645
2021-11-24 $27.44 $27.44 $27.44 $27.44 $27.16 399
2021-11-23 $27.25 $27.25 $27.25 $27.25 $26.97 126
2021-11-22 $27.42 $27.42 $27.19 $27.19 $26.91 218
2021-11-19 $27.31 $27.31 $27.31 $27.31 $27.03 1
2021-11-18 $27.53 $27.53 $27.18 $27.43 $27.15 5,088
2021-11-17 $27.76 $27.76 $27.59 $27.59 $27.30 1,188
2021-11-16 $27.74 $28.09 $27.71 $27.94 $27.65 4,526
2021-11-15 $27.75 $27.75 $27.75 $27.75 $27.46 236
2021-11-12 $27.63 $27.69 $27.63 $27.68 $27.40 905
2021-11-11 $27.67 $27.67 $27.67 $27.67 $27.38 1,187
2021-11-10 $27.49 $27.59 $27.49 $27.59 $27.31 1,187
2021-11-09 $27.62 $27.62 $27.62 $27.62 $27.34 177
2021-11-08 $27.54 $27.54 $27.54 $27.54 $27.26 186
2021-11-05 $27.26 $27.39 $27.26 $27.39 $27.11 412
2021-11-04 $27.02 $27.07 $26.91 $27.07 $26.79 1,210
2021-11-03 $27.06 $27.06 $27.06 $27.06 $26.78 11
2021-11-02 $26.87 $26.94 $26.87 $26.94 $26.66 480
2021-11-01 $26.94 $26.94 $26.91 $26.93 $26.66 788
2021-10-29 $26.93 $26.96 $26.93 $26.96 $26.69 228
2021-10-28 $26.93 $26.93 $26.93 $26.93 $26.65 451
2021-10-27 $26.70 $26.77 $26.60 $26.77 $26.49 10,302
2021-10-26 $26.16 $26.69 $26.16 $26.69 $26.42 1,755
2021-10-25 $26.66 $26.66 $26.48 $26.58 $26.31 1,359
2021-10-22 $26.82 $26.82 $26.64 $26.73 $26.45 1,478
2021-10-21 $26.72 $26.82 $26.72 $26.82 $26.54 169
2021-10-20 $26.75 $26.83 $26.71 $26.83 $26.55 1,331
2021-10-19 $26.73 $26.80 $26.73 $26.80 $26.52 699
2021-10-18 $26.83 $26.86 $26.75 $26.75 $26.47 1,371
2021-10-15 $27.06 $27.08 $27.05 $27.08 $26.80 10,173
2021-10-14 $26.85 $27.29 $26.85 $27.14 $26.86 4,205
2021-10-13 $26.76 $26.78 $26.70 $26.78 $26.50 925
2021-10-12 $26.83 $26.87 $26.83 $26.87 $26.59 801
2021-10-11 $26.79 $26.84 $26.79 $26.84 $26.56 1,775
2021-10-08 $26.91 $26.91 $26.91 $26.91 $26.63 356
2021-10-07 $26.86 $26.90 $26.82 $26.90 $26.62 1,190
2021-10-06 $27.02 $27.11 $26.88 $27.11 $26.83 1,935
2021-10-05 $26.80 $26.91 $26.76 $26.88 $26.60 1,311
2021-10-04 $26.68 $27.11 $26.68 $27.01 $26.73 3,384
2021-10-01 $26.71 $26.71 $26.71 $26.71 $26.44 301
2021-09-30 $26.75 $26.78 $26.75 $26.78 $26.50 798
2021-09-29 $26.38 $26.44 $26.36 $26.40 $26.13 610
2021-09-28 $26.51 $26.58 $26.51 $26.58 $26.31 802
2021-09-27 $26.90 $26.90 $26.75 $26.75 $26.47 639
2021-09-24 $27.17 $27.17 $27.00 $27.00 $26.72 603
2021-09-23 $27.17 $27.36 $27.17 $27.26 $26.98 692
2021-09-22 $27.18 $27.24 $27.16 $27.24 $26.96 4,291
2021-09-21 $27.10 $27.13 $26.96 $27.13 $26.85 4,637
2021-09-20 $27.52 $27.52 $26.90 $26.98 $26.70 5,199
2021-09-17 $27.30 $27.40 $27.30 $27.35 $27.07 839
2021-09-16 $27.57 $27.59 $27.34 $27.50 $27.22 2,939
2021-09-15 $27.50 $27.84 $27.44 $27.67 $27.38 1,031
2021-09-14 $27.65 $27.76 $27.62 $27.64 $27.35 2,544
2021-09-13 $27.32 $27.59 $27.31 $27.50 $27.22 1,710
2021-09-10 $27.21 $27.38 $27.21 $27.28 $27.00 1,672
2021-09-09 $27.01 $27.42 $27.01 $27.21 $26.93 1,100
2021-09-08 $27.07 $27.07 $26.96 $27.00 $26.72 419
2021-09-07 $27.06 $27.30 $27.05 $27.10 $26.83 2,899
2021-09-03 $26.74 $26.94 $26.66 $26.82 $26.54 7,569
2021-09-02 $26.66 $26.66 $26.56 $26.57 $26.30 6,221
2021-09-01 $26.57 $26.90 $26.57 $26.83 $26.55 6,291
2021-08-31 $26.59 $26.59 $26.59 $26.59 $26.32 390
2021-08-30 $26.50 $26.97 $26.50 $26.63 $26.36 1,605
2021-08-27 $26.32 $26.61 $26.32 $26.61 $26.34 1,459
2021-08-26 $26.22 $26.43 $26.22 $26.34 $26.06 9,524
2021-08-25 $26.32 $26.40 $26.31 $26.31 $26.03 8,015
2021-08-24 $26.15 $26.56 $26.15 $26.36 $26.08 8,700
2021-08-23 $26.38 $26.44 $26.33 $26.40 $26.12 699
2021-08-20 $25.98 $26.26 $25.98 $26.08 $25.81 9,843
2021-08-19 $25.90 $26.06 $25.87 $25.97 $25.70 10,238
2021-08-18 $26.21 $26.51 $26.00 $26.11 $25.84 9,007
2021-08-17 $26.19 $26.25 $26.18 $26.22 $25.95 7,685
2021-08-16 $26.11 $26.25 $26.11 $26.25 $25.98 684
2021-08-13 $26.37 $26.37 $26.21 $26.33 $26.06 12,062
2021-08-12 $26.37 $26.45 $26.37 $26.41 $26.14 9,519
2021-08-11 $26.32 $26.46 $26.27 $26.28 $26.01 9,643
2021-08-10 $26.23 $26.23 $26.23 $26.23 $25.96 444
2021-08-09 $26.53 $26.53 $26.42 $26.42 $26.14 678
2021-08-06 $26.37 $26.60 $26.37 $26.54 $26.26 12,772
2021-08-05 $26.41 $26.58 $26.33 $26.46 $26.19 12,207
2021-08-04 $26.68 $26.68 $26.54 $26.54 $26.27 9,832
2021-08-03 $26.48 $26.72 $26.48 $26.66 $26.38 9,168
2021-08-02 $26.32 $26.48 $26.30 $26.30 $26.03 7,637
2021-07-30 $26.13 $26.39 $26.13 $26.24 $25.97 10,175
2021-07-29 $26.03 $26.26 $26.03 $26.25 $25.98 9,335
2021-07-28 $25.92 $26.21 $25.92 $26.19 $25.92 10,930
2021-07-27 $25.88 $25.89 $25.82 $25.89 $25.63 5,816
2021-07-26 $26.44 $26.44 $25.84 $25.96 $25.69 4,971
2021-07-23 $25.82 $25.82 $25.75 $25.78 $25.52 10,907
2021-07-22 $25.86 $25.98 $25.86 $25.97 $25.70 9,065
2021-07-21 $25.67 $25.99 $25.67 $25.99 $25.72 8,195
2021-07-20 $25.65 $25.65 $25.64 $25.64 $25.38 7,282
2021-07-19 $25.48 $25.48 $25.33 $25.34 $25.08 955
2021-07-16 $25.90 $25.90 $25.74 $25.75 $25.48 17,735
2021-07-15 $25.76 $25.97 $25.76 $25.92 $25.65 9,904
2021-07-14 $25.95 $25.95 $25.78 $25.81 $25.55 8,045
2021-07-13 $25.96 $26.08 $25.70 $25.96 $25.69 15,897
2021-07-12 $26.32 $26.32 $26.20 $26.20 $25.93 6,686
2021-07-09 $26.23 $26.32 $26.18 $26.18 $25.91 12,426
2021-07-08 $26.18 $26.19 $26.16 $26.18 $25.91 9,715
2021-07-07 $26.33 $26.33 $26.13 $26.14 $25.87 8,007
2021-07-06 $26.25 $26.25 $26.13 $26.13 $25.86 8,099
2021-07-02 $25.83 $26.12 $25.83 $26.09 $25.82 11,691
2021-07-01 $25.57 $25.75 $25.55 $25.62 $25.35 10,524
2021-06-30 $25.55 $26.82 $25.55 $25.61 $25.35 60,312
2021-06-29 $25.44 $25.44 $25.43 $25.43 $25.17 7,868
2021-06-28 $25.43 $25.64 $25.43 $25.50 $25.24 10,633
2021-06-25 $25.54 $25.54 $25.54 $25.54 $25.28 300
2021-06-24 $25.44 $25.51 $25.44 $25.51 $25.24 9,909
2021-06-23 $25.43 $25.58 $25.33 $25.33 $25.07 11,900
2021-06-22 $25.50 $25.50 $25.35 $25.45 $25.19 8,702
2021-06-21 $25.27 $25.28 $25.27 $25.28 $25.02 359
2021-06-18 $25.33 $25.33 $25.08 $25.08 $24.82 8,200
2021-06-17 $25.30 $25.31 $25.26 $25.26 $25.00 20,127

Asian Growth Cubs ETF (CUBS) News Headlines

‘The Social Life of Animals’ Review: To Raise Cubs, Join the Club

From schools of herring to prides of lions, creatures great and small often find they’re better off together.

wsj.com March 11, 2022
Recent Asian Growth Cubs ETF (CUBS) News
Similar Companies to Asian Growth Cubs ETF (CUBS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.