Skip to main content
logo
Coastal Compass 100 ETF (ROPE)
NYSEARCA: ROPE · Real-Time Price · USD
30.48
-0.04 (-0.13%)
Aug 14, 2026, 4:00 PM EDT - Market closed

ROPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.4830.4830.4830.4830.48-0.12%110
Aug 13, 202630.5030.5230.5030.5230.520.34%905
Aug 12, 202630.3030.4130.3030.4130.410.38%445
Aug 11, 202630.3530.3730.3030.3030.30-0.03%1,066
Aug 10, 202630.3030.3130.3030.3130.31-0.41%697
Aug 7, 202630.4330.4330.4330.4330.430.49%189
Aug 6, 202630.4330.4330.2830.2830.28-0.87%1,441
Aug 5, 202630.6030.6030.4830.5530.550.50%1,216
Aug 4, 202630.1230.4030.1230.4030.401.06%949
Aug 3, 202630.0830.1130.0730.0830.08-0.08%7,380
Jul 31, 202630.1030.1030.1030.1030.10-0.24%330
Jul 30, 202630.0230.1830.0230.1830.18-0.87%1,849
Jul 29, 202630.7830.7830.4430.4430.44-1.19%1,295
Jul 28, 202630.9331.0130.7830.8130.810.99%1,630
Jul 27, 202630.5930.5930.5130.5130.510.21%326
Jul 24, 202630.2730.4530.2730.4430.440.86%2,716
Jul 23, 202630.0430.1830.0430.1830.18-0.36%637
Jul 22, 202630.2430.2930.2430.2930.290.42%2,137
Jul 21, 202630.1330.1630.1330.1630.160.17%442
Jul 20, 202630.4330.4330.1130.1130.11-0.78%1,439
Jul 17, 202630.5730.5730.3530.3530.35-0.52%431
Jul 16, 202630.3730.5030.3730.5030.501.64%822
Jul 15, 202630.0130.1029.9930.0130.010.28%7,634
Jul 14, 202630.1230.1229.9329.9329.93-0.72%257
Jul 13, 202630.2230.2230.0530.1530.15-0.11%4,698
Jul 10, 202630.0630.1830.0630.1830.180.44%1,852
Jul 9, 202630.0730.1630.0530.0530.05-631
Jul 8, 202630.1330.1330.0330.0530.05-0.92%896
Jul 7, 202630.2330.3330.2330.3330.331.04%658
Jul 6, 202629.9030.0229.9030.0230.02-0.21%1,152
Jul 2, 202629.8630.0829.8630.0830.081.13%672
Jul 1, 202629.7929.7929.7329.7429.740.06%1,070
Jun 30, 202629.7429.7429.6929.7329.730.05%950
Jun 29, 202629.7429.8029.6729.7129.71-0.54%6,175
Jun 26, 202630.1030.1030.0130.0129.870.02%651
Jun 25, 202630.0030.2629.9930.0029.870.74%6,589
Jun 24, 202629.7229.8429.6629.7829.650.16%3,663
Jun 23, 202629.7129.7629.7129.7329.600.72%2,722
Jun 22, 202629.2129.6429.2129.5229.390.66%5,400
Jun 18, 202629.3829.3829.3329.3329.20-0.52%587
Jun 17, 202629.8829.8829.4829.4829.35-1.56%7,366
Jun 16, 202629.9430.0129.9429.9529.810.40%3,087
Jun 15, 202629.8329.8329.8329.8329.70-0.71%293
Jun 12, 202630.1030.1030.0430.0429.910.96%1,484
Jun 11, 202629.5829.7629.5829.7629.631.06%580
Jun 10, 202629.6129.6229.4529.4529.32-0.28%943
Jun 9, 202629.4629.5329.3829.5329.400.44%2,164
Jun 8, 202629.4329.4329.4029.4029.27-0.33%322
Jun 5, 202629.5929.5929.5029.5029.37-0.09%553
Jun 4, 202629.4929.5529.4929.5229.391.09%1,025