Roundhill MLCC & Electronic Components ETF (CCML)
NASDAQ: CCML · Real-Time Price · USD
26.21
-0.73 (-2.71%)
At close: Sep 30, 2026, 4:00 PM EDT
26.35
+0.14 (0.53%)
After-hours: Sep 30, 2026, 7:37 PM EDT
CCML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.43 | 26.51 | 26.18 | 26.21 | 26.21 | -2.71% | 40,129 |
| Sep 29, 2026 | 26.79 | 27.04 | 26.72 | 26.94 | 26.94 | 1.78% | 24,419 |
| Sep 28, 2026 | 26.57 | 26.63 | 26.08 | 26.47 | 26.47 | -2.38% | 35,411 |
| Sep 25, 2026 | 27.00 | 27.16 | 26.87 | 27.12 | 27.12 | 2.01% | 29,278 |
| 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 |