CCM Global Equity ETF (CCMG)
NYSEARCA: CCMG · Real-Time Price · USD
31.33
+0.03 (0.10%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.39 | 31.39 | 31.33 | 31.33 | 31.33 | 0.11% | 29,735 |
| Oct 23, 2025 | 30.97 | 31.36 | 30.97 | 31.30 | 31.30 | 0.62% | 7,079 |
| Oct 22, 2025 | 31.16 | 31.16 | 31.05 | 31.10 | 31.10 | -0.28% | 16,034 |
| Oct 21, 2025 | 31.21 | 31.23 | 31.18 | 31.19 | 31.19 | -0.15% | 57,323 |
| Oct 20, 2025 | 31.25 | 31.25 | 31.22 | 31.24 | 31.24 | 0.97% | 7,355 |
| Oct 17, 2025 | 30.77 | 30.96 | 30.77 | 30.94 | 30.94 | 0.36% | 5,030 |
| Oct 16, 2025 | 30.79 | 30.83 | 30.79 | 30.83 | 30.83 | -0.33% | 2,616 |
| Oct 15, 2025 | 30.93 | 30.93 | 30.92 | 30.93 | 30.93 | 0.28% | 10,444 |
| Oct 14, 2025 | 30.60 | 30.89 | 30.60 | 30.84 | 30.84 | 0.77% | 4,074 |
| Oct 13, 2025 | 30.65 | 30.68 | 30.59 | 30.60 | 30.60 | 1.21% | 4,743 |
| Oct 10, 2025 | 30.82 | 30.99 | 30.24 | 30.24 | 30.24 | -2.22% | 6,104 |
| Oct 9, 2025 | 30.91 | 30.96 | 30.89 | 30.93 | 30.93 | -0.92% | 7,089 |
| Oct 8, 2025 | 31.20 | 31.23 | 31.05 | 31.21 | 31.21 | 0.23% | 26,994 |
| Oct 7, 2025 | 31.45 | 31.45 | 31.12 | 31.14 | 31.14 | -0.80% | 55,713 |
| Oct 6, 2025 | 31.41 | 31.41 | 31.38 | 31.39 | 31.39 | -0.12% | 11,375 |
| Oct 3, 2025 | 31.54 | 31.54 | 31.43 | 31.43 | 31.43 | 0.49% | 67,756 |
| Oct 2, 2025 | 31.29 | 31.29 | 31.28 | 31.28 | 31.28 | 0.01% | 11,460 |
| Oct 1, 2025 | 31.18 | 31.31 | 31.17 | 31.27 | 31.27 | 0.54% | 23,363 |
| Sep 30, 2025 | 31.06 | 31.11 | 30.94 | 31.11 | 31.11 | 0.43% | 72,493 |
| Sep 29, 2025 | 30.92 | 31.00 | 30.91 | 30.97 | 30.97 | -0.49% | 6,279 |
| Sep 26, 2025 | 31.03 | 31.13 | 31.03 | 31.13 | 30.95 | 0.76% | 13,493 |
| Sep 25, 2025 | 30.90 | 30.90 | 30.79 | 30.89 | 30.72 | -0.61% | 15,208 |
| Sep 24, 2025 | 31.19 | 31.19 | 31.08 | 31.08 | 30.90 | -0.28% | 21,141 |
| Sep 23, 2025 | 31.29 | 31.29 | 31.14 | 31.17 | 30.99 | 0.14% | 10,062 |
| Sep 22, 2025 | 31.00 | 31.15 | 31.00 | 31.12 | 30.95 | 0.19% | 17,257 |
| Sep 19, 2025 | 31.06 | 31.10 | 30.99 | 31.06 | 30.89 | -0.38% | 11,545 |
| Sep 18, 2025 | 31.06 | 31.18 | 31.06 | 31.18 | 31.01 | 0.39% | 14,531 |
| Sep 17, 2025 | 31.15 | 31.36 | 31.06 | 31.06 | 30.88 | -0.10% | 9,238 |
| Sep 16, 2025 | 31.03 | 31.10 | 31.03 | 31.09 | 30.92 | 0.17% | 16,485 |
| Sep 15, 2025 | 31.07 | 31.07 | 31.03 | 31.04 | 30.86 | 0.07% | 16,219 |
| Sep 12, 2025 | 31.05 | 31.11 | 30.99 | 31.02 | 30.84 | -0.67% | 40,651 |
| Sep 11, 2025 | 31.18 | 31.23 | 31.18 | 31.23 | 31.05 | 1.39% | 1,633,121 |
| Sep 10, 2025 | 30.85 | 30.85 | 30.73 | 30.80 | 30.62 | -0.14% | 23,551 |
| Sep 9, 2025 | 30.88 | 30.88 | 30.81 | 30.84 | 30.67 | -0.39% | 16,799 |
| Sep 8, 2025 | 30.76 | 30.96 | 30.76 | 30.96 | 30.78 | 0.28% | 69,344 |
| Sep 5, 2025 | 30.78 | 30.88 | 30.78 | 30.87 | 30.70 | 0.39% | 6,668 |
| Sep 4, 2025 | 30.56 | 30.75 | 30.56 | 30.75 | 30.58 | 0.74% | 3,864 |
| Sep 3, 2025 | 30.56 | 30.56 | 30.46 | 30.53 | 30.35 | -0.11% | 20,974 |
| Sep 2, 2025 | 30.74 | 30.74 | 30.51 | 30.56 | 30.39 | -0.50% | 16,866 |
| Aug 29, 2025 | 30.68 | 30.71 | 30.60 | 30.71 | 30.54 | -0.10% | 13,997 |
| Aug 28, 2025 | 30.65 | 30.75 | 30.65 | 30.74 | 30.57 | -0.15% | 2,708 |
| Aug 27, 2025 | 30.62 | 30.79 | 30.62 | 30.79 | 30.62 | 0.44% | 15,322 |
| Aug 26, 2025 | 30.65 | 30.67 | 30.63 | 30.65 | 30.48 | -0.07% | 23,376 |
| Aug 25, 2025 | 30.76 | 30.76 | 30.68 | 30.68 | 30.50 | -0.76% | 6,616 |
| Aug 22, 2025 | 30.82 | 30.93 | 30.82 | 30.91 | 30.74 | 1.98% | 90,549 |
| Aug 21, 2025 | 30.31 | 30.31 | 30.29 | 30.31 | 30.14 | -0.20% | 5,351 |
| Aug 20, 2025 | 30.35 | 30.38 | 30.35 | 30.37 | 30.20 | 0.01% | 4,151 |
| Aug 19, 2025 | 30.45 | 30.45 | 30.33 | 30.37 | 30.19 | 0.29% | 2,597 |
| Aug 18, 2025 | 30.26 | 30.28 | 30.25 | 30.28 | 30.11 | 0.07% | 10,986 |
| Aug 15, 2025 | 30.25 | 30.32 | 30.25 | 30.26 | 30.09 | -0.19% | 9,148 |