CIVVX(CIVVX)
CIVVX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $24.68 | $24.68 | $24.68 | $24.68 | - |
| 7/17/2026 | $24.75 | $24.75 | $24.75 | $24.75 | - |
| 7/16/2026 | $25.03 | $25.03 | $25.03 | $25.03 | - |
| 7/15/2026 | $25.13 | $25.13 | $25.13 | $25.13 | - |
| 7/14/2026 | $24.73 | $24.73 | $24.73 | $24.73 | - |
| 7/13/2026 | $24.79 | $24.79 | $24.79 | $24.79 | - |
| 7/10/2026 | $25.02 | $25.02 | $25.02 | $25.02 | - |
| 7/9/2026 | $24.92 | $24.92 | $24.92 | $24.92 | - |
| 7/8/2026 | $24.72 | $24.72 | $24.72 | $24.72 | - |
| 7/7/2026 | $25.30 | $25.30 | $25.30 | $25.30 | - |
| 7/6/2026 | $25.45 | $25.45 | $25.45 | $25.45 | - |
| 7/2/2026 | $25.33 | $25.33 | $25.33 | $25.33 | - |
| 7/1/2026 | $24.91 | $24.91 | $24.91 | $24.91 | - |
| 6/30/2026 | $24.88 | $24.88 | $24.88 | $24.88 | - |
| 6/29/2026 | $24.90 | $24.90 | $24.90 | $24.90 | - |
| 6/26/2026 | $24.97 | $24.97 | $24.97 | $24.97 | - |
| 6/25/2026 | $25.06 | $25.06 | $25.06 | $25.06 | - |
| 6/24/2026 | $24.80 | $24.80 | $24.80 | $24.80 | - |
| 6/23/2026 | $24.65 | $24.65 | $24.65 | $24.65 | - |
| 6/22/2026 | $24.99 | $24.99 | $24.99 | $24.99 | - |
| 6/18/2026 | $24.94 | $24.94 | $24.94 | $24.94 | - |
| 6/17/2026 | $24.70 | $24.70 | $24.70 | $24.70 | - |
| 6/16/2026 | $25.10 | $25.10 | $25.10 | $25.10 | - |
| 6/15/2026 | $24.97 | $24.97 | $24.97 | $24.97 | - |
| 6/12/2026 | $24.70 | $24.70 | $24.70 | $24.70 | - |
| 6/11/2026 | $24.51 | $24.51 | $24.51 | $24.51 | - |
| 6/10/2026 | $23.83 | $23.83 | $23.83 | $23.83 | - |
| 6/9/2026 | $24.22 | $24.22 | $24.22 | $24.22 | - |
| 6/8/2026 | $24.15 | $24.15 | $24.15 | $24.15 | - |
| 6/5/2026 | $24.14 | $24.14 | $24.14 | $24.14 | - |
| 6/4/2026 | $24.70 | $24.70 | $24.70 | $24.70 | - |
| 6/3/2026 | $24.52 | $24.52 | $24.52 | $24.52 | - |
| 6/2/2026 | $24.70 | $24.70 | $24.70 | $24.70 | - |
| 6/1/2026 | $24.54 | $24.54 | $24.54 | $24.54 | - |
| 5/29/2026 | $24.77 | $24.77 | $24.77 | $24.77 | - |
| 5/28/2026 | $24.60 | $24.60 | $24.60 | $24.60 | - |
| 5/27/2026 | $24.71 | $24.71 | $24.71 | $24.71 | - |
| 5/26/2026 | $24.59 | $24.59 | $24.59 | $24.59 | - |
| 5/22/2026 | $24.27 | $24.27 | $24.27 | $24.27 | - |
| 5/21/2026 | $24.04 | $24.04 | $24.04 | $24.04 | - |
| 5/20/2026 | $24.11 | $24.11 | $24.11 | $24.11 | - |
| 5/19/2026 | $23.68 | $23.68 | $23.68 | $23.68 | - |
| 5/18/2026 | $23.71 | $23.71 | $23.71 | $23.71 | - |
| 5/15/2026 | $23.43 | $23.43 | $23.43 | $23.43 | - |
| 5/14/2026 | $24.04 | $24.04 | $24.04 | $24.04 | - |
| 5/13/2026 | $23.85 | $23.85 | $23.85 | $23.85 | - |
| 5/12/2026 | $23.82 | $23.82 | $23.82 | $23.82 | - |
| 5/11/2026 | $24.03 | $24.03 | $24.03 | $24.03 | - |
| 5/8/2026 | $24.12 | $24.12 | $24.12 | $24.12 | - |
| 5/7/2026 | $24.17 | $24.17 | $24.17 | $24.17 | - |
| 5/6/2026 | $24.22 | $24.22 | $24.22 | $24.22 | - |
| 5/5/2026 | $23.42 | $23.42 | $23.42 | $23.42 | - |
| 5/4/2026 | $23.15 | $23.15 | $23.15 | $23.15 | - |
| 5/1/2026 | $23.45 | $23.45 | $23.45 | $23.45 | - |
| 4/30/2026 | $23.51 | $23.51 | $23.51 | $23.51 | - |
| 4/29/2026 | $22.88 | $22.88 | $22.88 | $22.88 | - |
| 4/28/2026 | $23.21 | $23.21 | $23.21 | $23.21 | - |
| 4/27/2026 | $23.34 | $23.34 | $23.34 | $23.34 | - |
| 4/24/2026 | $23.22 | $23.22 | $23.22 | $23.22 | - |
| 4/23/2026 | $23.35 | $23.35 | $23.35 | $23.35 | - |
| 4/22/2026 | $23.36 | $23.36 | $23.36 | $23.36 | - |