Otter Creek Focus Strategy ETF (OCFS)
NYSEARCA: OCFS · Real-Time Price · USD
23.60
+1.44 (6.50%)
Apr 23, 2025, 2:56 PM EDT - Market closed
OCFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.57 | 23.57 | 23.17 | 23.18 | 23.18 | 1.66% | 491 |
| Apr 22, 2025 | 22.54 | 22.80 | 22.54 | 22.80 | 22.80 | 2.90% | 313 |
| Apr 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -3.01% | 27 |
| Apr 17, 2025 | 22.95 | 22.95 | 22.84 | 22.84 | 22.84 | -0.10% | 519 |
| Apr 16, 2025 | 23.11 | 23.11 | 22.75 | 22.87 | 22.87 | -0.93% | 756 |
| Apr 15, 2025 | 23.32 | 23.32 | 23.08 | 23.08 | 23.08 | -0.32% | 1,851 |
| Apr 14, 2025 | 22.98 | 23.16 | 22.98 | 23.16 | 23.16 | 1.33% | 774 |
| Apr 11, 2025 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | 1.95% | 518 |
| Apr 10, 2025 | 22.14 | 22.67 | 21.91 | 22.41 | 22.41 | -2.84% | 2,094 |
| Apr 9, 2025 | 22.35 | 23.16 | 22.35 | 23.07 | 23.07 | 7.76% | 2,225 |
| Apr 8, 2025 | 22.43 | 22.43 | 21.41 | 21.41 | 21.41 | -1.50% | 410 |
| Apr 7, 2025 | 21.67 | 21.89 | 21.46 | 21.73 | 21.73 | -0.52% | 2,000 |
| Apr 4, 2025 | 22.19 | 22.19 | 21.85 | 21.85 | 21.85 | -6.09% | 4,029 |
| Apr 3, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -4.11% | 11 |
| Apr 2, 2025 | 23.94 | 24.26 | 23.94 | 24.26 | 24.26 | 1.28% | 2,109 |
| Apr 1, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.18% | 106 |
| Mar 31, 2025 | 23.78 | 23.91 | 23.78 | 23.91 | 23.91 | 0.01% | 228 |
| Mar 28, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.08% | 260 |
| Mar 27, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.51% | 43 |
| Mar 26, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.96% | 170 |
| Mar 25, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.22% | 170 |
| Mar 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.61% | 157 |
| Mar 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.47% | 128 |
| Mar 20, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.52% | 300 |
| Mar 19, 2025 | 24.34 | 24.49 | 24.34 | 24.43 | 24.43 | 1.22% | 300 |
| Mar 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.53% | 7 |
| Mar 17, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.39% | 149 |
| Mar 14, 2025 | 23.73 | 23.93 | 23.73 | 23.93 | 23.93 | 2.12% | 4,323 |
| Mar 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.76% | 45 |
| Mar 12, 2025 | 23.80 | 23.92 | 23.80 | 23.86 | 23.86 | -0.04% | 797 |
| Mar 11, 2025 | 23.94 | 24.07 | 23.71 | 23.87 | 23.87 | -0.26% | 5,293 |
| Mar 10, 2025 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | -1.74% | 609 |
| Mar 7, 2025 | 24.19 | 24.36 | 23.88 | 24.35 | 24.35 | 0.56% | 1,832 |
| Mar 6, 2025 | 24.31 | 24.31 | 24.22 | 24.22 | 24.22 | -1.35% | 2,664 |
| Mar 5, 2025 | 24.39 | 24.58 | 24.34 | 24.55 | 24.55 | 0.85% | 14,536 |
| Mar 4, 2025 | 24.16 | 24.61 | 24.16 | 24.34 | 24.34 | -1.85% | 3,444 |
| Mar 3, 2025 | 25.28 | 25.28 | 24.80 | 24.80 | 24.80 | -1.86% | 209 |
| Feb 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.31% | 60 |
| Feb 27, 2025 | 25.45 | 25.45 | 24.95 | 24.95 | 24.95 | -1.21% | 398 |
| Feb 26, 2025 | 25.30 | 25.35 | 25.25 | 25.25 | 25.25 | 0.53% | 1,054 |
| Feb 25, 2025 | 24.99 | 25.12 | 24.99 | 25.12 | 25.12 | -0.47% | 113 |
| Feb 24, 2025 | 25.29 | 25.29 | 25.24 | 25.24 | 25.24 | -0.72% | 126 |
| Feb 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -2.91% | 89 |
| Feb 20, 2025 | 26.02 | 26.18 | 26.01 | 26.18 | 26.18 | -1.21% | 2,676 |
| Feb 19, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | -0.36% | 302 |
| Feb 18, 2025 | 26.61 | 26.61 | 26.60 | 26.60 | 26.60 | 0.48% | 449 |
| Feb 14, 2025 | 26.52 | 26.56 | 26.47 | 26.47 | 26.47 | -0.42% | 2,802 |
| Feb 13, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.72% | 459 |
| Feb 12, 2025 | 26.29 | 26.41 | 26.29 | 26.39 | 26.39 | -0.71% | 459 |
| Feb 11, 2025 | 26.54 | 26.60 | 26.50 | 26.58 | 26.58 | -0.86% | 1,051 |