Concourse Capital Focused Equity ETF (CCFE)
NASDAQ: CCFE · Real-Time Price · USD
26.19
-0.76 (-2.83%)
May 15, 2026, 4:00 PM EDT - Market closed
CCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.55 | 26.55 | 26.13 | 26.19 | 26.19 | -2.83% | 3,417 |
| May 14, 2026 | 26.72 | 26.95 | 26.62 | 26.95 | 26.95 | 1.59% | 1,501 |
| May 13, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.07% | - |
| May 12, 2026 | 26.62 | 26.91 | 26.62 | 26.82 | 26.82 | -1.72% | 1,267 |
| May 11, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.28 | -1.71% | 127 |
| May 8, 2026 | 27.88 | 27.88 | 27.76 | 27.76 | 27.76 | 0.14% | 213 |
| May 7, 2026 | 27.95 | 27.95 | 27.72 | 27.72 | 27.72 | -0.73% | 7,500 |
| May 6, 2026 | 27.72 | 27.92 | 27.72 | 27.92 | 27.92 | 1.42% | 7,503 |
| May 5, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.12% | - |
| May 4, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -3.30% | 26 |
| May 1, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.15 | 0.09% | 4 |
| Apr 30, 2026 | 28.10 | 28.13 | 28.10 | 28.13 | 28.13 | 3.07% | 128 |
| Apr 29, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.12% | 1 |
| Apr 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.56% | 16 |
| Apr 27, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.36% | 32 |
| Apr 24, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.04% | - |
| Apr 23, 2026 | 28.45 | 28.45 | 28.15 | 28.15 | 28.15 | 0.05% | 1,305 |
| Apr 22, 2026 | 28.18 | 28.18 | 28.14 | 28.14 | 28.14 | -0.53% | 410 |
| Apr 21, 2026 | 28.76 | 28.77 | 28.29 | 28.29 | 28.29 | -1.52% | 7,721 |
| Apr 20, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.97% | - |
| Apr 17, 2026 | 28.70 | 28.70 | 28.45 | 28.45 | 28.45 | 3.59% | 302 |
| Apr 16, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.87% | 187 |
| Apr 15, 2026 | 27.33 | 27.33 | 27.21 | 27.23 | 27.23 | -0.83% | 2,595 |
| Apr 14, 2026 | 27.63 | 27.63 | 27.46 | 27.46 | 27.46 | 0.59% | 2,114 |
| Apr 13, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.00% | 99 |
| Apr 10, 2026 | 27.10 | 27.10 | 27.03 | 27.03 | 27.02 | -0.79% | 221 |
| Apr 9, 2026 | 27.24 | 27.24 | 27.23 | 27.24 | 27.24 | 0.79% | 353 |
| Apr 8, 2026 | 27.06 | 27.06 | 27.03 | 27.03 | 27.02 | 4.38% | 142 |
| Apr 7, 2026 | 25.84 | 25.89 | 25.84 | 25.89 | 25.89 | -0.17% | 293 |
| Apr 6, 2026 | 25.79 | 25.94 | 25.79 | 25.94 | 25.94 | 0.92% | 155 |
| Apr 2, 2026 | 25.63 | 25.70 | 25.63 | 25.70 | 25.70 | -0.94% | 174 |
| Apr 1, 2026 | 26.20 | 26.21 | 25.94 | 25.94 | 25.94 | 0.75% | 22,618 |
| 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 |