Skip to main content
Otter Creek Focus Strategy ETF (OCFS)
NYSEARCA: OCFS · Real-Time Price · USD
27.46
-0.06 (-0.22%)
Oct 25, 2024, 2:16 PM EDT - Market closed

OCFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202427.5227.5227.5227.5227.52-0.01%153
Oct 23, 202427.5227.5227.5227.5227.52-1.41%28
Oct 22, 202427.9227.9227.9227.9227.92-0.86%1
Oct 21, 202428.1628.1628.1628.1628.16-0.70%2
Oct 18, 202428.3628.3628.3628.3628.36-0.13%177
Oct 17, 202428.5328.5328.3928.4028.400.78%1,042
Oct 16, 202428.2228.2228.1828.1828.180.80%294
Oct 15, 202428.1328.1327.9527.9527.95-1.22%1,277
Oct 14, 202428.3028.3028.3028.3028.300.61%-
Oct 11, 202428.0428.1328.0428.1328.131.80%177
Oct 10, 202427.6327.6327.6327.6327.63-0.69%30
Oct 9, 202427.8227.8227.8227.8227.820.85%116
Oct 8, 202427.5227.5927.5027.5927.590.79%1,351
Oct 7, 202427.3727.3727.3727.3727.37-0.84%1,795
Oct 4, 202427.5027.6127.1927.6027.601.53%1,866
Oct 3, 202427.2627.2627.1227.1927.19-0.04%396
Oct 2, 202427.2027.2027.2027.2027.200.92%1,851
Oct 1, 202427.0427.0426.9526.9526.95-0.81%1,851
Sep 30, 202427.1727.1727.1727.1727.170.09%64
Sep 27, 202427.1527.1527.1527.1527.15-0.26%146
Sep 26, 202427.2127.2227.2127.2227.220.95%258
Sep 25, 202427.0327.0326.9626.9626.96-0.14%245
Sep 24, 202426.9227.0026.9227.0027.000.43%158
Sep 23, 202426.8426.9026.8426.8826.880.55%349
Sep 20, 202426.6826.7426.6826.7426.74-0.15%102
Sep 19, 202426.7826.7826.7826.7826.782.19%1
Sep 18, 202426.2526.2526.2026.2026.200.38%212
Sep 17, 202426.1426.2126.0726.1026.100.13%680
Sep 16, 202426.0226.0725.8926.0726.070.68%2,025
Sep 13, 202425.8025.9025.7925.8925.891.12%1,433
Sep 12, 202425.6125.6125.6025.6025.600.96%111
Sep 11, 202424.6625.3624.6625.3625.362.14%6,246
Sep 10, 202424.8324.8324.8324.8324.830.44%106
Sep 9, 202424.9324.9324.7224.7224.720.81%106
Sep 6, 202424.5424.6124.5224.5224.52-2.05%863
Sep 5, 202425.0425.0425.0325.0325.03-0.71%817
Sep 4, 202425.1925.2125.1425.2125.210.53%782
Sep 3, 202425.0825.0825.0825.0825.08-3.31%222
Aug 30, 202425.9425.9425.9425.9425.941.00%55
Aug 29, 202425.8225.8725.6825.6825.680.65%502
Aug 28, 202425.5125.5125.5125.5125.51-0.11%-
Aug 27, 202425.5425.5425.5425.5425.540.30%223
Aug 26, 202425.4625.4625.4625.4625.46-0.33%223
Aug 23, 202425.3725.5725.3725.5525.551.60%2,802
Aug 22, 202425.2725.2925.1425.1425.14-0.65%886
Aug 21, 202425.1625.3125.1625.3125.311.18%361
Aug 20, 202425.0125.0125.0125.0125.01-0.59%130
Aug 19, 202424.9725.1624.9725.1625.161.07%1,913
Aug 16, 202424.8124.9124.8124.8924.890.16%478
Aug 15, 202424.9024.9224.8524.8524.851.27%606
Aug 14, 202424.4124.5424.4124.5424.540.45%891
Aug 13, 202424.4324.4324.4324.4324.431.22%55
Aug 12, 202424.1424.1424.1424.1424.14-0.26%55
Aug 9, 202424.0724.2024.0724.2024.20-300
Aug 8, 202424.0824.2024.0824.2024.202.66%74,258
Aug 7, 202424.0724.0723.5723.5723.57-0.21%333
Aug 6, 202423.4423.7323.4423.6223.621.14%609
Aug 5, 202422.5823.4622.5823.3523.35-2.35%14,136
Aug 2, 202423.9223.9223.9223.9223.92-3.13%1
Aug 1, 202424.6924.6924.6924.6924.69-1.66%10,022
Jul 31, 202425.3025.3125.1025.1025.102.39%10,022
Jul 30, 202424.5224.5224.5224.5224.52-0.13%4
Jul 29, 202424.5524.5524.5524.5524.55-0.04%2
Jul 26, 202424.5624.5624.5624.5624.562.32%41
Jul 25, 202424.0024.0024.0024.0024.00-0.49%41
Jul 24, 202424.4624.4624.1224.1224.12-2.33%78,167
Jul 23, 202424.7024.7024.7024.7024.700.82%4
Jul 22, 202424.4424.5024.4424.5024.501.32%5,000
Jul 19, 202424.1824.1824.1824.1824.18-0.73%2,825
Jul 18, 202424.7124.7124.3624.3624.36-0.69%2,825
Jul 17, 202424.9424.9424.5324.5324.53-2.49%1,768
Jul 16, 202425.1525.1525.1525.1525.151.96%1
Jul 15, 202424.6724.6724.6724.6724.67-0.65%1
Jul 12, 202424.8324.8324.8324.8324.830.87%214
Jul 11, 202424.5924.6224.5924.6224.621.37%214
Jul 10, 202424.1824.2824.1824.2824.280.78%141
Jul 9, 202424.1024.1024.1024.1024.10-0.68%-
Jul 8, 202424.2724.3424.2624.2624.261.18%2,082
Jul 5, 202423.9823.9823.9823.9823.98-0.27%91
Jul 3, 202424.0424.0424.0424.0424.041.47%91
Jul 2, 202423.6923.6923.6923.6923.690.14%53
Jul 1, 202423.6623.6623.6623.6623.66-1.03%53
Jun 28, 202423.9123.9123.9123.9123.91-1.02%84
Jun 27, 202424.1724.1724.1524.1524.150.65%337
Jun 26, 202423.9924.0023.9924.0024.00-1.11%2,251
Jun 25, 202424.2924.3124.2724.2724.27-0.23%2,452
Jun 24, 202424.4024.4224.3224.3224.320.06%3,591
Jun 21, 202424.1524.3124.1524.3124.310.19%2,122
Jun 20, 202424.4424.4824.2524.2724.27-0.71%3,514
Jun 18, 202424.4924.4924.4324.4424.440.74%7,500
Jun 17, 202424.0224.2624.0224.2624.260.75%4,467
Jun 14, 202424.0424.1024.0124.0824.08-1.98%3,025
Jun 13, 202424.5424.5824.4224.5724.570.26%6,748
Jun 12, 202424.7024.7024.5024.5024.501.26%1,027
Jun 11, 202424.2024.2124.1824.2024.20-0.59%526
Jun 10, 202424.0524.3624.0524.3424.340.85%6,578
Jun 7, 202424.1624.1624.1124.1424.14-0.39%2,215
Jun 6, 202424.4824.4924.2024.2324.23-1.74%4,528
Jun 5, 202424.4424.6624.4324.6624.661.49%3,314
Jun 4, 202424.3924.4224.1624.3024.30-0.88%4,565