Skip to main content
logo
Concourse Capital Focused Equity ETF (CCFE)
NASDAQ: CCFE · Real-Time Price · USD
24.59
0.00 (0.00%)
Sep 23, 2026, 9:54 AM EDT - Market open

CCFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.5924.5924.5924.5924.591.49%60
Sep 21, 202624.2624.2824.2324.2324.23-0.07%127,894
Sep 18, 202624.2524.2524.2524.2524.25-0.68%52
Sep 17, 202624.4224.4224.4224.4224.420.23%19
Sep 16, 202624.3624.3624.3624.3624.36-0.89%12
Sep 15, 202624.5824.5824.5824.5824.58-1.54%22
Sep 14, 202624.9624.9624.9624.9624.96-1.19%8
Sep 11, 202625.2625.2625.2625.2625.261.08%11
Sep 10, 202624.9924.9924.9924.9924.99-1.46%22
Sep 9, 202625.6425.6725.3725.3725.37-2.06%5,509
Sep 8, 202625.9025.9025.9025.9025.90-1.43%8
Sep 4, 202626.2826.2826.2826.2826.281.18%7
Sep 3, 202625.9725.9725.9725.9725.971.49%8
Sep 2, 202625.7025.7025.5925.5925.590.76%108
Sep 1, 202625.3925.3925.3925.3925.39-1.94%10
Aug 31, 202625.9025.9025.9025.9025.90-0.35%11
Aug 28, 202625.9925.9925.9925.9925.99-0.77%67
Aug 27, 202626.1926.1926.1926.1926.19-0.10%8
Aug 26, 202626.2226.2226.2226.2226.220.04%49
Aug 25, 202626.2126.2126.2126.2126.21-0.05%7
Aug 24, 202626.2226.2226.2226.2226.22-1.40%11
Aug 21, 202626.5926.5926.5926.5926.591.28%8
Aug 20, 202626.2926.3826.2126.2526.25-3.17%10,693
Aug 19, 202627.1127.1127.1127.1127.11-0.63%36
Aug 18, 202627.2827.2927.1827.2927.29-1.49%614
Aug 17, 202627.7027.7027.7027.7027.70-0.86%8
Aug 14, 202627.9427.9427.9427.9427.940.20%6
Aug 13, 202627.8827.8827.8827.8827.880.87%70
Aug 12, 202627.6427.6427.6427.6427.640.22%88
Aug 11, 202627.5827.5827.5827.5827.58-1.00%223
Aug 10, 202628.5228.5227.8627.8627.86-2.38%3,802
Aug 7, 202628.5228.5428.5228.5428.542.66%228
Aug 6, 202628.4928.4927.8027.8027.80-3.70%3,069
Aug 5, 202628.8728.8728.8728.8728.87-0.33%18
Aug 4, 202628.9728.9728.9728.9728.972.98%1
Aug 3, 202627.7628.1327.7528.1328.131.85%2,307
Jul 31, 202627.6227.6227.6227.6227.62-0.92%6
Jul 30, 202627.6929.1027.6927.8727.870.57%226
Jul 29, 202627.7127.7227.7127.7227.72-0.30%101
Jul 28, 202627.8027.8027.8027.8027.800.64%74
Jul 27, 202627.6227.6227.6227.6227.621.07%8
Jul 24, 202627.3327.3327.3327.3327.330.53%5
Jul 23, 202627.1927.1927.1927.1927.18-1.10%11
Jul 22, 202627.4727.4927.4327.4927.490.69%629
Jul 21, 202629.3429.3427.3027.3027.301.40%151
Jul 20, 202626.9226.9226.9226.9226.92-1.83%19
Jul 17, 202627.4227.4327.4227.4327.43-1.01%209
Jul 16, 202627.7027.7027.7027.7027.702.00%78
Jul 15, 202627.1527.2427.1527.1627.161.25%3,317
Jul 14, 202626.8226.8226.8226.8226.820.77%6