Concourse Capital Focused Equity ETF (CCFE)
NASDAQ: CCFE · Real-Time Price · USD
25.62
-0.08 (-0.29%)
Nov 13, 2026, 4:00 PM EST - Market closed
CCFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.30% | 12 |
| Nov 12, 2026 | 26.03 | 26.03 | 25.69 | 25.69 | 25.69 | -1.92% | 250 |
| Nov 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | 1.13% | 20 |
| Nov 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.18% | 15 |
| Nov 9, 2026 | 26.00 | 26.00 | 25.93 | 25.95 | 25.95 | 3.70% | 418 |
| Nov 6, 2026 | 24.80 | 25.02 | 24.80 | 25.02 | 25.02 | -0.14% | 3,524 |
| Nov 5, 2026 | 26.07 | 26.07 | 25.06 | 25.06 | 25.06 | -4.89% | 3,379 |
| Nov 4, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | 2.51% | 1,673 |
| Nov 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.75% | 70 |
| Nov 2, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.56% | 11 |
| Oct 30, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.85% | 9 |
| Oct 29, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.21% | 7 |
| Oct 28, 2026 | 24.41 | 24.55 | 24.41 | 24.55 | 24.55 | 0.32% | 910 |
| Oct 27, 2026 | 24.20 | 24.47 | 24.20 | 24.47 | 24.47 | 0.91% | 3,465 |
| Oct 26, 2026 | 24.29 | 24.29 | 24.25 | 24.25 | 24.25 | -0.23% | 295 |
| Oct 23, 2026 | 24.22 | 24.31 | 24.22 | 24.31 | 24.31 | -1.14% | 1,025 |
| Oct 22, 2026 | 24.26 | 24.59 | 24.26 | 24.59 | 24.58 | 1.31% | 414 |
| Oct 21, 2026 | 24.43 | 24.43 | 24.27 | 24.27 | 24.27 | 0.05% | 409 |
| Oct 20, 2026 | 24.35 | 24.35 | 24.26 | 24.26 | 24.25 | 1.01% | 940 |
| Oct 19, 2026 | 24.17 | 24.17 | 24.01 | 24.01 | 24.01 | -1.01% | 221 |
| Oct 16, 2026 | 24.60 | 24.60 | 24.26 | 24.26 | 24.26 | -1.04% | 2,784 |
| Oct 15, 2026 | 24.06 | 24.51 | 24.06 | 24.51 | 24.51 | 2.39% | 417 |
| Oct 14, 2026 | 24.07 | 24.07 | 23.94 | 23.94 | 23.94 | -1.32% | 433 |
| Oct 13, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.86% | 9 |
| Oct 12, 2026 | 24.01 | 24.06 | 24.01 | 24.06 | 24.06 | -0.12% | 407 |
| Oct 9, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.20% | 6 |
| Oct 8, 2026 | 24.09 | 24.13 | 24.09 | 24.13 | 24.13 | 0.32% | 613 |
| Oct 7, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.71% | 149 |
| Oct 6, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.47 | 1.58% | 8 |
| Oct 5, 2026 | 23.99 | 24.10 | 23.99 | 24.10 | 24.10 | 0.23% | 413 |
| Oct 2, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.64% | 12 |
| Oct 1, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.44% | 6 |
| Sep 30, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.63% | 6 |
| Sep 29, 2026 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | -0.12% | 109 |
| Sep 28, 2026 | 23.74 | 23.74 | 23.72 | 23.72 | 23.72 | -1.53% | 2,011 |
| Sep 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.71% | 15 |
| Sep 24, 2026 | 24.02 | 24.02 | 23.92 | 23.92 | 23.92 | -1.60% | 130 |
| Sep 23, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.14% | 4 |
| Sep 22, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.49% | 60 |
| Sep 21, 2026 | 24.26 | 24.28 | 24.23 | 24.23 | 24.23 | -0.07% | 127,894 |
| Sep 18, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.68% | 52 |
| Sep 17, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.23% | 19 |
| Sep 16, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.89% | 12 |
| Sep 15, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.54% | 22 |
| Sep 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.19% | 8 |
| Sep 11, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.08% | 11 |
| Sep 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.46% | 22 |
| Sep 9, 2026 | 25.64 | 25.67 | 25.37 | 25.37 | 25.37 | -2.06% | 5,509 |
| Sep 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.43% | 8 |
| Sep 4, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.18% | 7 |