Skip to main content
CVSM logo

CresAlta Small and Mid-Cap ETF

CVSMNYSEARCACresAltaEquity

$25.23Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$88.74M
Expense ratio
0.55%
Dividend yield
0.72%
Holdings
50
52-week range
$24.40$26.96
Volume (live)
-
Avg. volume (3M)
3.13K

CVSM ETF Historical Prices: CresAlta Small and Mid-Cap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

CVSM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CVSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily106 records
Showing 1-50 of 106
Scroll for more columns
CVSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.2325.2325.2325.2325.23582
Oct 15, 202625.1425.2525.1425.2525.2510.36K
Oct 14, 202624.8724.8724.8724.8724.8710
Oct 13, 202624.8624.9324.8624.9324.936.22K
Oct 12, 202624.8524.8524.8524.8524.856
Oct 9, 202624.7524.7524.7524.7524.752.23K
Oct 8, 202624.5824.8424.5824.8424.842.25K
Oct 7, 202624.6224.6824.6224.6824.682.69K
Oct 6, 202625.0325.0324.9624.9624.96211
Oct 5, 202624.7624.9424.7624.8124.813.62K
Oct 2, 202624.8424.8424.8124.8124.81215
Oct 1, 202624.4024.7024.4024.7024.701.92K
Sep 30, 202624.6924.6924.5724.5924.593.10K
Sep 29, 202624.6924.6924.6924.6924.6911
Sep 28, 202625.0125.0124.9124.9124.791.30K
Sep 25, 202624.9425.1324.9425.0924.97686
Sep 24, 202625.3025.3024.9524.9524.835.25K
Sep 23, 202625.1925.1925.1825.1825.05604
Sep 22, 202625.3825.3825.2825.2825.154.72K
Sep 21, 202625.1625.1625.1325.1325.011.06K
Sep 18, 202625.3725.3725.2225.2225.10566
Sep 17, 202625.5625.5625.4425.4425.311.74K
Sep 16, 202625.4225.4225.4225.4225.2914
Sep 15, 202625.6225.6225.6225.6225.499
Sep 14, 202625.7125.8225.6225.6225.4919.20K
Sep 11, 202625.6425.8125.6425.7325.6020.37K
Sep 10, 202625.6925.7125.6525.6525.53214
Sep 9, 202626.0026.0025.8225.8225.69231
Sep 8, 202626.3426.3726.0926.0925.961.07K
Sep 4, 202626.4626.4626.4326.4326.30182
Sep 3, 202626.4026.4026.3326.3326.203.72K
Sep 2, 202626.3026.3026.3026.3026.1811
Sep 1, 202626.1626.2426.1026.1025.976.00K
Aug 31, 202626.2426.2726.2026.2126.0812.31K
Aug 28, 202626.4026.4026.3426.3426.211.22K
Aug 27, 202626.3726.4226.3326.3526.2210.73K
Aug 26, 202626.4226.4326.4126.4326.3045.72K
Aug 25, 202626.2826.2826.2826.2826.1549
Aug 24, 202626.5626.5626.3426.3426.217.91K
Aug 21, 202626.4226.4226.4126.4126.282.02K
Aug 20, 202626.3226.3226.3226.3226.1914
Aug 19, 202626.6026.6026.6026.6026.471.14K
Aug 18, 202626.5826.5826.5226.5226.39944
Aug 17, 202626.6626.6626.5926.5926.461.44K
Aug 14, 202626.8426.8426.8226.8226.681.51K
Aug 13, 202626.6326.7426.6326.7126.58637
Aug 12, 202626.5226.5526.5226.5326.401.80K
Aug 11, 202626.6526.7226.5826.5826.4511.11K
Aug 10, 202626.6126.6126.5226.5726.432.82K
Aug 7, 202626.6126.6626.6126.6626.52213
Show:
of 106

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About CresAlta Small and Mid-Cap ETF Historical Prices

What is OHLC data for CVSM?

OHLC stands for Open, High, Low, Close - the four key price points for CVSM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CVSM?

The adjusted close price for CVSM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CVSM price history go?

CVSM historical price data is available from the ETF's inception on May 17, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CVSM data?

CVSM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CVSM?

Trading volume for CVSM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.