Concourse Capital Focused Equity ETF (CCFE)
NASDAQ: CCFE · Real-Time Price · USD
24.06
+0.12 (0.50%)
At close: Oct 15, 2026, 4:00 PM EDT
24.51
+0.45 (1.89%)
After-hours: Oct 15, 2026, 4:15 PM EDT
CCFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.49% | 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 |
| Sep 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.49% | 8 |
| Sep 2, 2026 | 25.70 | 25.70 | 25.59 | 25.59 | 25.59 | 0.76% | 108 |
| Sep 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.94% | 10 |
| Aug 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.35% | 11 |
| Aug 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.77% | 67 |
| Aug 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.10% | 8 |
| Aug 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% | 49 |
| Aug 25, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.05% | 7 |
| Aug 24, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.40% | 11 |
| Aug 21, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.28% | 8 |
| Aug 20, 2026 | 26.29 | 26.38 | 26.21 | 26.25 | 26.25 | -3.17% | 10,693 |
| Aug 19, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.63% | 36 |
| Aug 18, 2026 | 27.28 | 27.29 | 27.18 | 27.29 | 27.29 | -1.49% | 614 |
| Aug 17, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.86% | 8 |
| Aug 14, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.20% | 6 |
| Aug 13, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.87% | 70 |
| Aug 12, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.22% | 88 |
| Aug 11, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.00% | 223 |
| Aug 10, 2026 | 28.52 | 28.52 | 27.86 | 27.86 | 27.86 | -2.38% | 3,802 |
| Aug 7, 2026 | 28.52 | 28.54 | 28.52 | 28.54 | 28.54 | 2.66% | 228 |
| Aug 6, 2026 | 28.49 | 28.49 | 27.80 | 27.80 | 27.80 | -3.70% | 3,069 |