Skip to main content
logo
Coastal Compass 100 ETF (ROPE)
NYSEARCA: ROPE · Real-Time Price · USD
29.61
0.00 (0.00%)
Sep 23, 2026, 9:30 AM EDT - Market open

ROPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202629.5129.6429.4929.6129.610.14%2,706
Sep 21, 202629.5529.6029.5529.5729.570.24%2,171
Sep 18, 202629.4529.5129.4529.5029.50-0.35%4,099
Sep 17, 202629.5629.6229.5029.6029.600.33%2,726
Sep 16, 202629.7529.7529.4029.5129.51-0.75%1,342
Sep 15, 202629.8029.8029.6929.7329.73-0.30%2,396
Sep 14, 202629.8129.8229.7629.8229.820.16%980
Sep 11, 202629.7329.8629.7329.7729.770.41%885
Sep 10, 202629.6729.7529.6529.6529.65-0.16%2,133
Sep 9, 202629.7129.7329.6529.7029.70-0.52%1,204
Sep 8, 202629.9029.9129.8529.8529.85-1.11%1,459
Sep 4, 202630.3230.3230.1930.1930.19-0.61%3,898
Sep 3, 202630.4030.4130.2430.3730.370.17%1,436
Sep 2, 202630.2930.3230.2630.3230.320.74%970
Sep 1, 202630.2630.2630.1030.1030.10-0.35%738
Aug 31, 202630.2030.2430.2030.2030.20-0.56%1,812
Aug 28, 202630.3530.3730.3530.3730.37-0.13%434
Aug 27, 202630.4330.5030.4130.4130.41-0.93%1,809
Aug 26, 202630.7030.7130.7030.7030.70-1,073
Aug 25, 202630.7030.7030.7030.7030.70-0.02%1,161
Aug 24, 202630.6530.7030.6330.7030.700.63%2,392
Aug 21, 202630.4430.5130.4430.5130.510.35%2,169
Aug 20, 202630.5730.6230.4030.4030.40-0.71%303,128
Aug 19, 202630.5730.7030.5730.6230.620.50%178,555
Aug 18, 202630.4430.4630.4330.4630.460.45%872
Aug 17, 202630.3330.3330.3230.3330.33-0.51%565
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