Coastal Compass 100 ETF (ROPE)
NYSEARCA: ROPE · Real-Time Price · USD
25.04
-0.20 (-0.80%)
At close: Aug 1, 2025, 4:00 PM
25.04
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
ROPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.80% | 3 |
| Jul 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.99% | 18 |
| Jul 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.54% | 37 |
| Jul 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.65% | 3 |
| Jul 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.56% | 3 |
| Jul 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.25% | 3 |
| Jul 24, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.50% | 5 |
| Jul 23, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.01% | 5 |
| Jul 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.88% | 6 |
| Jul 21, 2025 | 25.63 | 25.63 | 25.53 | 25.53 | 25.53 | 0.10% | 106 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.46% | 9 |
| Jul 17, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.11% | 9 |
| Jul 16, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.05% | 24 |
| Jul 15, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.17% | - |
| Jul 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.05% | - |
| Jul 11, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.69% | - |
| Jul 10, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.43% | - |
| Jul 9, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.08% | 80 |
| Jul 8, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.42% | 80 |
| Jul 7, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.77% | 81 |
| Jul 3, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.32% | - |
| Jul 2, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.33% | - |
| Jul 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.32% | 37 |
| Jun 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.72% | 37 |
| Jun 27, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.03% | - |
| Jun 26, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.49 | 0.92% | - |
| Jun 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | -0.47% | 32 |
| Jun 24, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.38 | 0.88% | 32 |
| Jun 23, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.16 | 0.89% | 32 |
| Jun 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | - | 6 |
| Jun 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.06% | 1 |
| Jun 17, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | -0.59% | 13 |
| Jun 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.69% | 1 |
| Jun 13, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | -1.16% | 6 |
| Jun 12, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.19 | 0.23% | 4 |
| Jun 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | 0.11% | 8 |
| Jun 10, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.10 | 0.17% | 100 |
| Jun 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | 0.14% | 5 |
| Jun 6, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | 1.17% | 2,039 |
| Jun 5, 2025 | 24.92 | 24.92 | 24.79 | 24.87 | 24.74 | -0.03% | 2,039 |
| Jun 4, 2025 | 25.00 | 25.03 | 24.88 | 24.88 | 24.74 | -0.42% | 4,809 |
| Jun 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.85 | 0.46% | 400 |
| Jun 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.74 | 0.36% | 23 |
| May 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.65 | 0.34% | - |
| May 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 0.34% | - |
| May 28, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.48 | -0.30% | - |
| May 27, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | 1.50% | - |
| May 23, 2025 | 24.29 | 24.32 | 24.29 | 24.32 | 24.19 | -0.09% | 170 |
| May 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.21 | -0.12% | 2 |
| May 21, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.24 | -1.54% | 2 |