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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.01% | 153 |
Oct 23, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.41% | 28 |
Oct 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.86% | 1 |
Oct 21, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.70% | 2 |
Oct 18, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.13% | 177 |
Oct 17, 2024 | 28.53 | 28.53 | 28.39 | 28.40 | 28.40 | 0.78% | 1,042 |
Oct 16, 2024 | 28.22 | 28.22 | 28.18 | 28.18 | 28.18 | 0.80% | 294 |
Oct 15, 2024 | 28.13 | 28.13 | 27.95 | 27.95 | 27.95 | -1.22% | 1,277 |
Oct 14, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.61% | - |
Oct 11, 2024 | 28.04 | 28.13 | 28.04 | 28.13 | 28.13 | 1.80% | 177 |
Oct 10, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.69% | 30 |
Oct 9, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.85% | 116 |
Oct 8, 2024 | 27.52 | 27.59 | 27.50 | 27.59 | 27.59 | 0.79% | 1,351 |
Oct 7, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.84% | 1,795 |
Oct 4, 2024 | 27.50 | 27.61 | 27.19 | 27.60 | 27.60 | 1.53% | 1,866 |
Oct 3, 2024 | 27.26 | 27.26 | 27.12 | 27.19 | 27.19 | -0.04% | 396 |
Oct 2, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.92% | 1,851 |
Oct 1, 2024 | 27.04 | 27.04 | 26.95 | 26.95 | 26.95 | -0.81% | 1,851 |
Sep 30, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.09% | 64 |
Sep 27, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.26% | 146 |
Sep 26, 2024 | 27.21 | 27.22 | 27.21 | 27.22 | 27.22 | 0.95% | 258 |
Sep 25, 2024 | 27.03 | 27.03 | 26.96 | 26.96 | 26.96 | -0.14% | 245 |
Sep 24, 2024 | 26.92 | 27.00 | 26.92 | 27.00 | 27.00 | 0.43% | 158 |
Sep 23, 2024 | 26.84 | 26.90 | 26.84 | 26.88 | 26.88 | 0.55% | 349 |
Sep 20, 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 26.74 | -0.15% | 102 |
Sep 19, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 2.19% | 1 |
Sep 18, 2024 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | 0.38% | 212 |
Sep 17, 2024 | 26.14 | 26.21 | 26.07 | 26.10 | 26.10 | 0.13% | 680 |
Sep 16, 2024 | 26.02 | 26.07 | 25.89 | 26.07 | 26.07 | 0.68% | 2,025 |
Sep 13, 2024 | 25.80 | 25.90 | 25.79 | 25.89 | 25.89 | 1.12% | 1,433 |
Sep 12, 2024 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | 0.96% | 111 |
Sep 11, 2024 | 24.66 | 25.36 | 24.66 | 25.36 | 25.36 | 2.14% | 6,246 |
Sep 10, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.44% | 106 |
Sep 9, 2024 | 24.93 | 24.93 | 24.72 | 24.72 | 24.72 | 0.81% | 106 |
Sep 6, 2024 | 24.54 | 24.61 | 24.52 | 24.52 | 24.52 | -2.05% | 863 |
Sep 5, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.71% | 817 |
Sep 4, 2024 | 25.19 | 25.21 | 25.14 | 25.21 | 25.21 | 0.53% | 782 |
Sep 3, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -3.31% | 222 |
Aug 30, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.00% | 55 |
Aug 29, 2024 | 25.82 | 25.87 | 25.68 | 25.68 | 25.68 | 0.65% | 502 |
Aug 28, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.11% | - |
Aug 27, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.30% | 223 |
Aug 26, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.33% | 223 |
Aug 23, 2024 | 25.37 | 25.57 | 25.37 | 25.55 | 25.55 | 1.60% | 2,802 |
Aug 22, 2024 | 25.27 | 25.29 | 25.14 | 25.14 | 25.14 | -0.65% | 886 |
Aug 21, 2024 | 25.16 | 25.31 | 25.16 | 25.31 | 25.31 | 1.18% | 361 |
Aug 20, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.59% | 130 |
Aug 19, 2024 | 24.97 | 25.16 | 24.97 | 25.16 | 25.16 | 1.07% | 1,913 |
Aug 16, 2024 | 24.81 | 24.91 | 24.81 | 24.89 | 24.89 | 0.16% | 478 |
Aug 15, 2024 | 24.90 | 24.92 | 24.85 | 24.85 | 24.85 | 1.27% | 606 |
Aug 14, 2024 | 24.41 | 24.54 | 24.41 | 24.54 | 24.54 | 0.45% | 891 |
Aug 13, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.22% | 55 |
Aug 12, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.26% | 55 |
Aug 9, 2024 | 24.07 | 24.20 | 24.07 | 24.20 | 24.20 | - | 300 |
Aug 8, 2024 | 24.08 | 24.20 | 24.08 | 24.20 | 24.20 | 2.66% | 74,258 |
Aug 7, 2024 | 24.07 | 24.07 | 23.57 | 23.57 | 23.57 | -0.21% | 333 |
Aug 6, 2024 | 23.44 | 23.73 | 23.44 | 23.62 | 23.62 | 1.14% | 609 |
Aug 5, 2024 | 22.58 | 23.46 | 22.58 | 23.35 | 23.35 | -2.35% | 14,136 |
Aug 2, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -3.13% | 1 |
Aug 1, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.66% | 10,022 |
Jul 31, 2024 | 25.30 | 25.31 | 25.10 | 25.10 | 25.10 | 2.39% | 10,022 |
Jul 30, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.13% | 4 |
Jul 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.04% | 2 |
Jul 26, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.32% | 41 |
Jul 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.49% | 41 |
Jul 24, 2024 | 24.46 | 24.46 | 24.12 | 24.12 | 24.12 | -2.33% | 78,167 |
Jul 23, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | 4 |
Jul 22, 2024 | 24.44 | 24.50 | 24.44 | 24.50 | 24.50 | 1.32% | 5,000 |
Jul 19, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.73% | 2,825 |
Jul 18, 2024 | 24.71 | 24.71 | 24.36 | 24.36 | 24.36 | -0.69% | 2,825 |
Jul 17, 2024 | 24.94 | 24.94 | 24.53 | 24.53 | 24.53 | -2.49% | 1,768 |
Jul 16, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.96% | 1 |
Jul 15, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.65% | 1 |
Jul 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.87% | 214 |
Jul 11, 2024 | 24.59 | 24.62 | 24.59 | 24.62 | 24.62 | 1.37% | 214 |
Jul 10, 2024 | 24.18 | 24.28 | 24.18 | 24.28 | 24.28 | 0.78% | 141 |
Jul 9, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.68% | - |
Jul 8, 2024 | 24.27 | 24.34 | 24.26 | 24.26 | 24.26 | 1.18% | 2,082 |
Jul 5, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.27% | 91 |
Jul 3, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.47% | 91 |
Jul 2, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.14% | 53 |
Jul 1, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.03% | 53 |
Jun 28, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.02% | 84 |
Jun 27, 2024 | 24.17 | 24.17 | 24.15 | 24.15 | 24.15 | 0.65% | 337 |
Jun 26, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | -1.11% | 2,251 |
Jun 25, 2024 | 24.29 | 24.31 | 24.27 | 24.27 | 24.27 | -0.23% | 2,452 |
Jun 24, 2024 | 24.40 | 24.42 | 24.32 | 24.32 | 24.32 | 0.06% | 3,591 |
Jun 21, 2024 | 24.15 | 24.31 | 24.15 | 24.31 | 24.31 | 0.19% | 2,122 |
Jun 20, 2024 | 24.44 | 24.48 | 24.25 | 24.27 | 24.27 | -0.71% | 3,514 |
Jun 18, 2024 | 24.49 | 24.49 | 24.43 | 24.44 | 24.44 | 0.74% | 7,500 |
Jun 17, 2024 | 24.02 | 24.26 | 24.02 | 24.26 | 24.26 | 0.75% | 4,467 |
Jun 14, 2024 | 24.04 | 24.10 | 24.01 | 24.08 | 24.08 | -1.98% | 3,025 |
Jun 13, 2024 | 24.54 | 24.58 | 24.42 | 24.57 | 24.57 | 0.26% | 6,748 |
Jun 12, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | 1.26% | 1,027 |
Jun 11, 2024 | 24.20 | 24.21 | 24.18 | 24.20 | 24.20 | -0.59% | 526 |
Jun 10, 2024 | 24.05 | 24.36 | 24.05 | 24.34 | 24.34 | 0.85% | 6,578 |
Jun 7, 2024 | 24.16 | 24.16 | 24.11 | 24.14 | 24.14 | -0.39% | 2,215 |
Jun 6, 2024 | 24.48 | 24.49 | 24.20 | 24.23 | 24.23 | -1.74% | 4,528 |
Jun 5, 2024 | 24.44 | 24.66 | 24.43 | 24.66 | 24.66 | 1.49% | 3,314 |
Jun 4, 2024 | 24.39 | 24.42 | 24.16 | 24.30 | 24.30 | -0.88% | 4,565 |