CCM Global Equity ETF (CCMG)
NYSEARCA: CCMG · Real-Time Price · USD
30.80
-0.04 (-0.14%)
At close: Sep 10, 2025, 4:00 PM
30.80
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
CCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.88 | 30.88 | 30.81 | 30.84 | 30.84 | -0.39% | 16,799 |
| Sep 8, 2025 | 30.76 | 30.96 | 30.76 | 30.96 | 30.96 | 0.28% | 69,344 |
| Sep 5, 2025 | 30.78 | 30.88 | 30.78 | 30.87 | 30.87 | 0.39% | 6,668 |
| Sep 4, 2025 | 30.56 | 30.75 | 30.56 | 30.75 | 30.75 | 0.74% | 3,864 |
| Sep 3, 2025 | 30.56 | 30.56 | 30.46 | 30.53 | 30.53 | -0.11% | 20,974 |
| Sep 2, 2025 | 30.74 | 30.74 | 30.51 | 30.56 | 30.56 | -0.50% | 16,866 |
| Aug 29, 2025 | 30.68 | 30.71 | 30.60 | 30.71 | 30.71 | -0.10% | 13,997 |
| Aug 28, 2025 | 30.65 | 30.75 | 30.65 | 30.74 | 30.74 | -0.15% | 2,708 |
| Aug 27, 2025 | 30.62 | 30.79 | 30.62 | 30.79 | 30.79 | 0.44% | 15,322 |
| Aug 26, 2025 | 30.65 | 30.67 | 30.63 | 30.65 | 30.65 | -0.07% | 23,376 |
| Aug 25, 2025 | 30.76 | 30.76 | 30.68 | 30.68 | 30.68 | -0.76% | 6,616 |
| Aug 22, 2025 | 30.82 | 30.93 | 30.82 | 30.91 | 30.91 | 1.98% | 90,549 |
| Aug 21, 2025 | 30.31 | 30.31 | 30.29 | 30.31 | 30.31 | -0.20% | 5,351 |
| Aug 20, 2025 | 30.35 | 30.38 | 30.35 | 30.37 | 30.37 | 0.01% | 4,151 |
| Aug 19, 2025 | 30.45 | 30.45 | 30.33 | 30.37 | 30.37 | 0.29% | 2,597 |
| Aug 18, 2025 | 30.26 | 30.28 | 30.25 | 30.28 | 30.28 | 0.07% | 10,986 |
| Aug 15, 2025 | 30.25 | 30.32 | 30.25 | 30.26 | 30.26 | -0.19% | 9,148 |
| Aug 14, 2025 | 30.20 | 30.32 | 30.20 | 30.32 | 30.32 | -0.67% | 11,402 |
| Aug 13, 2025 | 30.32 | 30.52 | 30.32 | 30.52 | 30.52 | 1.50% | 6,655 |
| Aug 12, 2025 | 29.94 | 30.11 | 29.94 | 30.07 | 30.07 | 1.30% | 8,918 |
| Aug 11, 2025 | 29.71 | 29.74 | 29.69 | 29.69 | 29.69 | -0.35% | 3,205 |
| Aug 8, 2025 | 29.73 | 29.82 | 29.73 | 29.79 | 29.79 | 0.54% | 7,786 |
| Aug 7, 2025 | 29.61 | 29.63 | 29.59 | 29.63 | 29.63 | 0.27% | 8,714 |
| Aug 6, 2025 | 29.51 | 29.58 | 29.51 | 29.55 | 29.55 | 0.35% | 4,832 |
| Aug 5, 2025 | 29.36 | 29.50 | 29.36 | 29.45 | 29.45 | 0.29% | 50,305 |
| Aug 4, 2025 | 29.25 | 29.38 | 29.25 | 29.37 | 29.37 | 1.12% | 17,777 |
| Aug 1, 2025 | 28.97 | 29.04 | 28.97 | 29.04 | 29.04 | -0.54% | 6,237 |
| Jul 31, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.01% | 814 |
| Jul 30, 2025 | 29.68 | 29.70 | 29.38 | 29.50 | 29.50 | -0.87% | 1,918 |
| Jul 29, 2025 | 29.79 | 29.83 | 29.69 | 29.75 | 29.75 | -0.19% | 9,643 |
| Jul 28, 2025 | 29.84 | 29.86 | 29.79 | 29.81 | 29.81 | -0.68% | 2,195 |
| Jul 25, 2025 | 29.86 | 30.04 | 29.86 | 30.02 | 30.02 | 0.03% | 12,919 |
| Jul 24, 2025 | 30.11 | 30.11 | 30.01 | 30.01 | 30.01 | -0.80% | 9,000 |
| Jul 23, 2025 | 30.07 | 30.25 | 30.07 | 30.25 | 30.25 | 1.21% | 3,144 |
| Jul 22, 2025 | 29.72 | 29.90 | 29.69 | 29.89 | 29.89 | 1.14% | 6,695 |
| Jul 21, 2025 | 29.48 | 29.60 | 29.48 | 29.55 | 29.55 | 0.23% | 9,857 |
| Jul 18, 2025 | 29.62 | 29.62 | 29.48 | 29.48 | 29.48 | -0.41% | 8,768 |
| Jul 17, 2025 | 29.46 | 29.61 | 29.46 | 29.61 | 29.61 | 0.55% | 6,827 |
| Jul 16, 2025 | 29.31 | 29.45 | 29.31 | 29.44 | 29.44 | 0.39% | 5,820 |
| Jul 15, 2025 | 29.59 | 29.59 | 29.33 | 29.33 | 29.33 | -1.20% | 3,367 |
| Jul 14, 2025 | 29.63 | 29.70 | 29.61 | 29.69 | 29.69 | 0.02% | 64,750 |
| Jul 11, 2025 | 29.71 | 29.75 | 29.68 | 29.68 | 29.68 | -0.74% | 7,904 |
| Jul 10, 2025 | 29.91 | 29.97 | 29.78 | 29.90 | 29.90 | 0.47% | 15,569 |
| Jul 9, 2025 | 29.65 | 29.77 | 29.63 | 29.76 | 29.76 | 0.30% | 13,129 |
| Jul 8, 2025 | 29.62 | 29.71 | 29.62 | 29.67 | 29.67 | 0.57% | 14,227 |
| Jul 7, 2025 | 29.49 | 29.50 | 29.48 | 29.50 | 29.50 | -1.03% | 7,443 |
| Jul 3, 2025 | 29.83 | 29.83 | 29.80 | 29.81 | 29.81 | 0.33% | 3,616 |
| Jul 2, 2025 | 29.56 | 29.72 | 29.56 | 29.71 | 29.71 | 0.27% | 5,820 |
| Jul 1, 2025 | 29.30 | 29.66 | 29.30 | 29.63 | 29.63 | 1.26% | 28,097 |
| Jun 30, 2025 | 29.20 | 29.28 | 29.15 | 29.26 | 29.26 | 0.27% | 12,124 |