Concourse Capital Focused Equity ETF (CCFE)
NASDAQ: CCFE · Real-Time Price · USD
26.20
+0.45 (1.75%)
Apr 1, 2026, 10:27 AM EDT - Market open
CCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.43 | 25.75 | 25.40 | 25.75 | 25.75 | 3.17% | 238 |
| Mar 30, 2026 | 25.34 | 25.34 | 24.96 | 24.96 | 24.96 | -2.74% | 353 |
| Mar 27, 2026 | 25.76 | 25.76 | 25.51 | 25.66 | 25.66 | -1.40% | 1,005 |
| Mar 26, 2026 | 26.63 | 27.81 | 26.03 | 26.03 | 26.03 | -1.94% | 9,647 |
| Mar 25, 2026 | 26.82 | 26.82 | 26.36 | 26.54 | 26.54 | 0.77% | 11,842 |
| Mar 24, 2026 | 26.41 | 26.41 | 26.34 | 26.34 | 26.34 | 0.82% | 179 |
| Mar 23, 2026 | 26.26 | 26.42 | 26.08 | 26.12 | 26.12 | 4.16% | 566 |
| Mar 20, 2026 | 25.13 | 25.13 | 25.08 | 25.08 | 25.08 | -2.05% | 126 |
| Mar 19, 2026 | 25.50 | 25.61 | 25.25 | 25.61 | 25.61 | -1.12% | 5,078 |
| Mar 18, 2026 | 26.05 | 26.05 | 25.85 | 25.90 | 25.90 | -2.07% | 705 |
| Mar 17, 2026 | 26.48 | 26.48 | 26.44 | 26.44 | 26.44 | 0.30% | 173 |
| Mar 16, 2026 | 26.46 | 26.47 | 26.36 | 26.36 | 26.36 | 0.53% | 2,669 |
| Mar 13, 2026 | 26.20 | 26.23 | 26.11 | 26.23 | 26.23 | -0.51% | 213 |
| Mar 12, 2026 | 26.78 | 26.78 | 26.36 | 26.36 | 26.36 | -3.64% | 2,331 |
| Mar 11, 2026 | 27.19 | 27.36 | 27.19 | 27.36 | 27.36 | -0.56% | 111 |
| Mar 10, 2026 | 27.95 | 27.95 | 27.51 | 27.51 | 27.51 | -0.80% | 281 |
| Mar 9, 2026 | 26.80 | 27.73 | 26.80 | 27.73 | 27.73 | 0.09% | 304 |
| Mar 6, 2026 | 27.96 | 27.96 | 27.62 | 27.70 | 27.70 | -3.58% | 837 |
| Mar 5, 2026 | 29.25 | 29.25 | 28.63 | 28.73 | 28.73 | -2.17% | 305 |
| Mar 4, 2026 | 29.30 | 29.37 | 29.30 | 29.37 | 29.37 | -0.20% | 101 |
| Mar 3, 2026 | 28.78 | 29.43 | 28.78 | 29.43 | 29.43 | -1.81% | 832 |
| Mar 2, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.58% | - |
| Feb 27, 2026 | 29.89 | 30.14 | 29.89 | 30.14 | 30.14 | -0.02% | 183 |
| Feb 26, 2026 | 29.72 | 30.15 | 29.72 | 30.15 | 30.15 | 1.44% | 166 |
| Feb 25, 2026 | 29.80 | 29.80 | 29.72 | 29.72 | 29.72 | -1.79% | 2,569 |
| Feb 24, 2026 | 30.43 | 30.43 | 30.27 | 30.27 | 30.27 | 0.92% | 291 |
| Feb 23, 2026 | 30.03 | 30.03 | 29.97 | 29.99 | 29.99 | -2.06% | 476 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.59 | 30.62 | 30.62 | 0.24% | 553 |
| Feb 19, 2026 | 30.40 | 30.55 | 30.40 | 30.55 | 30.55 | -0.16% | 245 |
| Feb 18, 2026 | 31.10 | 31.12 | 30.60 | 30.60 | 30.60 | -2.03% | 1,782 |
| Feb 17, 2026 | 31.66 | 31.66 | 31.23 | 31.23 | 31.23 | -1.34% | 1,047 |
| Feb 13, 2026 | 30.39 | 31.91 | 30.33 | 31.66 | 31.66 | 5.38% | 15,782 |
| Feb 12, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -3.36% | 86 |
| Feb 11, 2026 | 31.10 | 31.13 | 30.96 | 31.08 | 31.08 | 2.46% | 1,047 |
| Feb 10, 2026 | 30.38 | 30.38 | 30.30 | 30.34 | 30.34 | 0.49% | 2,521 |
| Feb 9, 2026 | 30.97 | 30.97 | 30.19 | 30.19 | 30.19 | -0.56% | 1,175 |
| Feb 6, 2026 | 30.21 | 30.36 | 30.21 | 30.36 | 30.36 | 3.81% | 162 |
| Feb 5, 2026 | 29.23 | 29.41 | 29.23 | 29.25 | 29.24 | -1.17% | 599 |
| Feb 4, 2026 | 29.67 | 29.67 | 29.39 | 29.59 | 29.59 | 2.47% | 572 |
| Feb 3, 2026 | 29.03 | 29.03 | 28.42 | 28.88 | 28.88 | 2.27% | 2,361 |
| Feb 2, 2026 | 28.10 | 28.24 | 28.10 | 28.24 | 28.24 | 0.88% | 5,119 |
| Jan 30, 2026 | 27.88 | 27.99 | 27.83 | 27.99 | 27.99 | -0.81% | 205 |
| Jan 29, 2026 | 28.16 | 28.22 | 28.16 | 28.22 | 28.22 | 0.93% | 114 |
| Jan 28, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.33% | - |
| Jan 27, 2026 | 28.09 | 28.09 | 28.02 | 28.05 | 28.05 | -0.44% | 225 |
| Jan 26, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.22% | 3 |
| Jan 23, 2026 | 28.25 | 28.25 | 28.24 | 28.24 | 28.24 | -1.02% | 118 |
| Jan 22, 2026 | 28.88 | 28.88 | 28.53 | 28.53 | 28.53 | 0.49% | 887 |
| Jan 21, 2026 | 28.23 | 28.39 | 28.17 | 28.39 | 28.39 | 3.19% | 1,326 |
| Jan 20, 2026 | 27.65 | 27.65 | 27.51 | 27.51 | 27.51 | -1.51% | 130 |