Coastal Compass 100 ETF (ROPE)
NYSEARCA: ROPE · Real-Time Price · USD
25.30
+0.04 (0.15%)
Jan 24, 2025, 4:00 PM EST - Market closed
ROPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.15% | - |
| Jan 23, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.82% | - |
| Jan 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.18% | 197 |
| Jan 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.92% | 197 |
| Jan 17, 2025 | 24.81 | 24.87 | 24.81 | 24.87 | 24.87 | 1.08% | 239 |
| Jan 16, 2025 | 24.64 | 24.64 | 24.54 | 24.61 | 24.61 | -0.06% | 751 |
| Jan 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.82% | 51 |
| Jan 14, 2025 | 24.08 | 24.18 | 24.08 | 24.18 | 24.18 | 0.59% | 175 |
| Jan 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.33% | 127 |
| Jan 10, 2025 | 24.01 | 24.01 | 23.96 | 23.96 | 23.96 | -1.52% | 556 |
| Jan 8, 2025 | 24.26 | 24.33 | 24.26 | 24.33 | 24.33 | -0.09% | 757 |
| Jan 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.48% | 21 |
| Jan 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.05% | 2 |
| Jan 3, 2025 | 24.35 | 24.46 | 24.33 | 24.46 | 24.46 | 0.80% | 1,501 |
| Jan 2, 2025 | 24.48 | 24.48 | 24.26 | 24.26 | 24.26 | -0.11% | 300 |
| Dec 31, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.11% | 200 |
| Dec 30, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.06% | 1 |
| Dec 27, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.85% | 754 |
| Dec 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.25% | 4,117,887 |
| Dec 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.88% | 197 |
| Dec 23, 2024 | 24.44 | 24.51 | 24.44 | 24.51 | 24.50 | 0.38% | 197 |
| Dec 20, 2024 | 24.57 | 24.57 | 24.42 | 24.42 | 24.41 | 0.94% | 210 |
| Dec 19, 2024 | 24.30 | 24.30 | 24.19 | 24.19 | 24.18 | -0.10% | 111 |