Roundhill MLCC & Electronic Components ETF (CCML)
NASDAQ: CCML · Real-Time Price · USD
17.91
+1.05 (6.24%)
Nov 9, 2026, 4:00 PM EST - Market closed
CCML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.35 | 17.91 | 17.33 | 17.91 | 17.91 | 6.24% | 21,230 |
| Nov 6, 2026 | 17.10 | 17.22 | 16.70 | 16.86 | 16.86 | 7.46% | 10,409 |
| Nov 5, 2026 | 17.45 | 17.45 | 15.69 | 15.69 | 15.69 | -20.64% | 54,861 |
| Nov 4, 2026 | 20.25 | 20.32 | 19.71 | 19.77 | 19.77 | 0.05% | 24,194 |
| Nov 3, 2026 | 19.89 | 19.95 | 19.64 | 19.76 | 19.76 | -2.64% | 28,074 |
| Nov 2, 2026 | 20.90 | 21.20 | 20.30 | 20.30 | 20.30 | -2.95% | 16,732 |
| Oct 30, 2026 | 20.99 | 21.05 | 20.46 | 20.92 | 20.91 | -8.90% | 10,131 |
| Oct 29, 2026 | 23.05 | 23.07 | 22.77 | 22.96 | 22.96 | -2.07% | 19,002 |
| Oct 28, 2026 | 23.18 | 23.49 | 23.00 | 23.44 | 23.44 | 4.57% | 5,463 |
| Oct 27, 2026 | 22.19 | 22.52 | 22.06 | 22.42 | 22.42 | 3.50% | 18,641 |
| Oct 26, 2026 | 21.53 | 21.89 | 21.47 | 21.66 | 21.66 | -0.48% | 19,933 |
| Oct 23, 2026 | 21.51 | 21.85 | 21.49 | 21.76 | 21.76 | 1.03% | 7,602 |
| Oct 22, 2026 | 22.19 | 22.30 | 21.39 | 21.54 | 21.54 | -8.72% | 29,759 |
| Oct 21, 2026 | 23.39 | 23.65 | 23.38 | 23.60 | 23.60 | 3.64% | 17,496 |
| Oct 20, 2026 | 22.59 | 23.02 | 22.46 | 22.77 | 22.77 | 0.01% | 16,105 |
| Oct 19, 2026 | 23.01 | 23.10 | 22.75 | 22.77 | 22.77 | -0.75% | 10,481 |
| Oct 16, 2026 | 23.20 | 23.46 | 22.83 | 22.94 | 22.94 | -4.13% | 25,650 |
| Oct 15, 2026 | 23.37 | 23.97 | 23.34 | 23.93 | 23.93 | -4.97% | 33,150 |
| Oct 14, 2026 | 25.51 | 25.71 | 25.01 | 25.18 | 25.18 | -2.40% | 43,323 |
| Oct 13, 2026 | 25.50 | 25.84 | 25.50 | 25.80 | 25.80 | -2.49% | 21,633 |
| Oct 12, 2026 | 26.85 | 26.86 | 26.46 | 26.46 | 26.46 | -4.01% | 11,747 |
| Oct 9, 2026 | 27.78 | 27.78 | 27.45 | 27.57 | 27.57 | -0.74% | 15,313 |
| Oct 8, 2026 | 27.96 | 28.21 | 27.59 | 27.77 | 27.77 | -3.11% | 30,350 |
| Oct 7, 2026 | 28.39 | 28.68 | 28.33 | 28.66 | 28.66 | -0.83% | 7,771 |
| Oct 6, 2026 | 29.14 | 29.20 | 28.90 | 28.90 | 28.90 | 1.26% | 23,981 |
| Oct 5, 2026 | 28.67 | 28.74 | 28.40 | 28.54 | 28.54 | 0.35% | 38,469 |
| Oct 2, 2026 | 28.51 | 28.71 | 28.29 | 28.44 | 28.44 | 3.83% | 50,336 |
| Oct 1, 2026 | 27.12 | 27.43 | 26.96 | 27.39 | 27.39 | 4.50% | 40,134 |
| Sep 30, 2026 | 26.43 | 26.51 | 26.18 | 26.21 | 26.21 | -2.71% | 40,249 |
| Sep 29, 2026 | 26.79 | 27.04 | 26.72 | 26.94 | 26.94 | 1.78% | 24,476 |
| Sep 28, 2026 | 26.57 | 26.63 | 26.08 | 26.47 | 26.47 | -2.38% | 35,786 |
| Sep 25, 2026 | 27.00 | 27.16 | 26.87 | 27.12 | 27.12 | 2.01% | 29,283 |
| Sep 24, 2026 | 26.63 | 26.80 | 26.38 | 26.58 | 26.58 | -1.31% | 31,044 |
| Sep 23, 2026 | 27.53 | 27.53 | 26.78 | 26.93 | 26.93 | -2.71% | 44,952 |
| Sep 22, 2026 | 27.38 | 27.76 | 27.37 | 27.68 | 27.68 | 1.22% | 36,870 |
| Sep 21, 2026 | 27.01 | 27.38 | 26.93 | 27.35 | 27.35 | 3.25% | 57,227 |
| Sep 18, 2026 | 26.47 | 26.49 | 26.14 | 26.49 | 26.49 | 1.78% | 34,041 |
| Sep 17, 2026 | 26.18 | 26.18 | 25.94 | 26.03 | 26.03 | -0.70% | 48,872 |
| Sep 16, 2026 | 26.64 | 26.68 | 25.80 | 26.21 | 26.21 | 2.18% | 87,990 |
| Sep 15, 2026 | 25.79 | 25.79 | 25.47 | 25.65 | 25.65 | 1.26% | 46,054 |
| Sep 14, 2026 | 25.27 | 25.66 | 25.14 | 25.33 | 25.33 | -3.88% | 60,237 |
| Sep 11, 2026 | 26.30 | 26.48 | 26.22 | 26.35 | 26.35 | 2.99% | 108,562 |
| Sep 10, 2026 | 25.73 | 25.73 | 25.44 | 25.59 | 25.59 | -0.03% | 120,129 |