Concourse Capital Focused Equity ETF (CCFE)
NASDAQ: CCFE · Real-Time Price · USD
27.36
-0.15 (-0.56%)
At close: Mar 11, 2026, 4:00 PM EDT
27.19
-0.17 (-0.60%)
After-hours: Mar 11, 2026, 4:15 PM EDT
CCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.20% | 122 |
| Jan 15, 2026 | 28.30 | 28.34 | 28.27 | 28.27 | 28.27 | 0.62% | 215 |
| Jan 14, 2026 | 28.17 | 28.17 | 28.10 | 28.10 | 28.10 | -0.50% | 181 |
| Jan 13, 2026 | 28.30 | 28.30 | 28.24 | 28.24 | 28.24 | 0.44% | 117 |
| Jan 12, 2026 | 28.19 | 28.19 | 28.11 | 28.11 | 28.11 | -0.13% | 172 |
| Jan 9, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.78% | 4 |
| Jan 8, 2026 | 28.04 | 28.04 | 27.93 | 27.93 | 27.93 | 1.67% | 245 |
| Jan 7, 2026 | 27.58 | 27.58 | 27.47 | 27.47 | 27.47 | -2.14% | 138 |
| Jan 6, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2.82% | 110 |
| Jan 5, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.18% | 32 |
| Jan 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.02% | 28 |
| Dec 31, 2025 | 26.57 | 26.57 | 26.43 | 26.45 | 26.45 | -1.57% | 546 |
| Dec 30, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.04% | 6 |
| Dec 29, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.88 | -0.78% | 42 |