Otter Creek Focus Strategy ETF (OCFS)
NYSEARCA: OCFS · Real-Time Price · USD
27.06
+0.26 (0.96%)
Jul 3, 2025, 1:00 PM - Market closed
OCFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.97% | 106 |
| Jul 2, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.28% | 106 |
| Jul 1, 2025 | 26.75 | 26.75 | 26.69 | 26.72 | 26.72 | -0.77% | 330 |
| Jun 30, 2025 | 26.82 | 26.93 | 26.80 | 26.93 | 26.93 | 0.74% | 347 |
| Jun 27, 2025 | 26.76 | 26.87 | 26.62 | 26.73 | 26.73 | 0.42% | 2,286 |
| Jun 26, 2025 | 26.53 | 26.62 | 26.53 | 26.62 | 26.62 | 0.91% | 502 |
| Jun 25, 2025 | 26.47 | 26.51 | 26.38 | 26.38 | 26.38 | -0.49% | 472 |
| Jun 24, 2025 | 26.43 | 26.52 | 26.43 | 26.51 | 26.51 | 1.03% | 701 |
| Jun 23, 2025 | 26.12 | 26.24 | 25.92 | 26.24 | 26.24 | 0.85% | 647 |
| Jun 20, 2025 | 26.07 | 26.10 | 25.85 | 26.02 | 26.02 | 0.14% | 15,915 |
| Jun 18, 2025 | 26.06 | 26.08 | 25.85 | 25.98 | 25.98 | 0.35% | 3,110 |
| Jun 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.50% | 6 |
| Jun 16, 2025 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | 1.39% | 2,003 |
| Jun 13, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.43% | 15,014 |
| Jun 12, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 0.66% | 15,014 |
| Jun 11, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.25% | 20,024 |
| Jun 10, 2025 | 25.96 | 25.96 | 25.75 | 25.81 | 25.81 | -0.58% | 1,246 |
| Jun 9, 2025 | 26.01 | 26.01 | 25.96 | 25.96 | 25.96 | -0.20% | 7,908 |
| Jun 6, 2025 | 26.00 | 26.01 | 25.92 | 26.01 | 26.01 | 1.00% | 9,945 |
| Jun 5, 2025 | 25.77 | 25.80 | 25.75 | 25.75 | 25.75 | -0.49% | 3,600 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.88 | 25.88 | 25.88 | 0.33% | 300 |
| Jun 3, 2025 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 1.62% | 600 |
| Jun 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.35% | 2 |
| May 30, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.29% | 4 |
| May 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.35% | 2 |
| May 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.95% | 2 |
| May 27, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 2.14% | 438 |
| May 23, 2025 | 24.89 | 25.02 | 24.82 | 25.02 | 25.02 | -0.49% | 9,400 |
| May 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.32% | 81 |
| May 21, 2025 | 25.46 | 25.46 | 25.06 | 25.06 | 25.06 | -1.74% | 6,098 |
| May 20, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | -0.09% | 2,005 |
| May 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.09% | 84 |
| May 16, 2025 | 25.29 | 25.51 | 25.29 | 25.51 | 25.51 | 0.95% | 196 |
| May 15, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.40% | 4 |
| May 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.01% | 331 |
| May 13, 2025 | 25.17 | 25.23 | 25.17 | 25.17 | 25.17 | 1.00% | 331 |
| May 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.75% | 42 |
| May 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.16% | 16 |
| May 8, 2025 | 24.14 | 24.33 | 24.14 | 24.21 | 24.21 | 0.90% | 6,595 |
| May 7, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 0.52% | 100 |
| May 6, 2025 | 23.87 | 23.91 | 23.83 | 23.88 | 23.88 | -0.38% | 6,598 |
| May 5, 2025 | 24.06 | 24.06 | 23.97 | 23.97 | 23.97 | -0.33% | 209 |
| May 2, 2025 | 24.04 | 24.08 | 24.04 | 24.05 | 24.05 | 0.83% | 299 |
| May 1, 2025 | 24.01 | 24.04 | 23.85 | 23.85 | 23.85 | 0.59% | 752 |
| Apr 30, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.08% | 106 |
| Apr 29, 2025 | 23.49 | 23.69 | 23.49 | 23.69 | 23.69 | 0.68% | 209 |
| Apr 28, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.32% | 133 |
| Apr 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.60% | 6 |
| Apr 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.80% | 2 |
| Apr 23, 2025 | 23.57 | 23.57 | 23.17 | 23.18 | 23.18 | 1.66% | 491 |