Dark

CCFE
Concourse Capital Focused Equity ETF
stock NASDAQ ETF

At Close

Sep 22, 2026 10:23:32 AM EDT

24.65USD+1.733%(+0.42)59

24.54Bid 24.62Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	24.5000	24.6500	24.5000	24.6500	+1.728%	59	0.000%
2026-09-21	24.2600	24.2750	24.2312	24.2312	-0.070%	127,894	+1.728%
2026-09-18	24.2482	24.2482	24.2482	24.2482	-0.683%	52	+1.657%
2026-09-17	24.4150	24.4150	24.4150	24.4150	+0.235%	19	+0.963%
2026-09-16	24.3578	24.3578	24.3578	24.3578	-0.890%	12	+1.200%
2026-09-15	24.5765	24.5765	24.5765	24.5765	-1.543%	22	+0.299%
2026-09-14	24.9617	24.9617	24.9617	24.9617	-1.192%	8	-1.249%
2026-09-11	25.2628	25.2628	25.2628	25.2628	+1.075%	11	-2.426%
2026-09-10	24.9941	24.9941	24.9941	24.9941	-1.465%	22	-1.377%
2026-09-09	25.6400	25.6700	25.3657	25.3657	-2.064%	5,509	-2.822%
2026-09-08	25.9004	25.9004	25.9004	25.9004	-1.430%	8	-4.828%
2026-09-04	26.2761	26.2761	26.2761	26.2761	+1.180%	7	-6.189%
2026-09-03	25.9696	25.9696	25.9696	25.9696	+1.494%	8	-5.081%
2026-09-02	25.7000	25.7000	25.5873	25.5873	+0.764%	109	-3.663%
2026-09-01	25.3932	25.3932	25.3932	25.3932	-1.943%	10	-2.927%
2026-08-31	25.8963	25.8963	25.8963	25.8963	-0.351%	11	-4.813%
2026-08-28	25.9875	25.9875	25.9875	25.9875	-0.772%	67	-5.147%
2026-08-27	26.1897	26.1897	26.1897	26.1897	-0.098%	8	-5.879%
2026-08-26	26.2154	26.2154	26.2154	26.2154	+0.039%	49	-5.971%
2026-08-25	26.2053	26.2053	26.2053	26.2053	-0.047%	7	-5.935%
2026-08-24	26.2177	26.2177	26.2177	26.2177	-1.398%	11	-5.980%
2026-08-21	26.5894	26.5894	26.5894	26.5894	+1.277%	8	-7.294%
2026-08-20	26.2850	26.3800	26.2050	26.2541	-3.170%	10,693	-6.110%
2026-08-19	27.1135	27.1135	27.1135	27.1135	-0.629%	36	-9.086%
2026-08-18	27.2800	27.2850	27.1800	27.2850	-1.487%	614	-9.657%
2026-08-17	27.6969	27.6969	27.6969	27.6969	-0.858%	8	-11.001%
2026-08-14	27.9365	27.9365	27.9365	27.9365	+0.203%	6	-11.764%
2026-08-13	27.8799	27.8799	27.8799	27.8799	+0.865%	70	-11.585%
2026-08-12	27.6408	27.6408	27.6408	27.6408	+0.219%	88	-10.820%
2026-08-11	27.5803	27.5803	27.5803	27.5803	-1.002%	223	-10.625%
2026-08-10	28.5200	28.5200	27.8595	27.8595	-2.382%	3,802	-11.520%
2026-08-07	28.5200	28.5394	28.5200	28.5394	+2.657%	229	-13.628%
2026-08-06	28.4900	28.4900	27.8008	27.8008	-3.702%	3,069	-11.333%
2026-08-05	28.8696	28.8696	28.8696	28.8696	-0.335%	18	-14.616%
2026-08-04	28.9666	28.9666	28.9666	28.9666	+2.978%	1	-14.902%
2026-08-03	27.7600	28.1289	27.7500	28.1289	+1.854%	2,307	-12.368%
2026-07-31	27.6169	27.6169	27.6169	27.6169	-0.918%	6	-10.743%
2026-07-30	27.6850	29.1000	27.6850	27.8729	+0.570%	226	-11.563%
2026-07-29	27.7100	27.7150	27.7100	27.7150	-0.304%	101	-11.059%
2026-07-28	27.7995	27.7995	27.7995	27.7995	+0.642%	74	-11.329%
2026-07-27	27.6221	27.6221	27.6221	27.6221	+1.075%	8	-10.760%
2026-07-24	27.3284	27.3284	27.3284	27.3284	+0.529%	5	-9.801%
2026-07-23	27.1845	27.1845	27.1845	27.1845	-1.097%	11	-9.323%
2026-07-22	27.4700	27.4860	27.4300	27.4860	+0.686%	629	-10.318%
2026-07-21	29.3400	29.3400	27.2988	27.2988	+1.400%	152	-9.703%
2026-07-20	26.9220	26.9220	26.9220	26.9220	-1.834%	19	-8.439%
2026-07-17	27.4200	27.4250	27.4200	27.4250	-1.009%	209	-10.119%
2026-07-16	27.7044	27.7044	27.7044	27.7044	+2.003%	78	-11.025%
2026-07-15	27.1450	27.2400	27.1450	27.1605	+1.254%	3,317	-9.243%
2026-07-14	26.8241	26.8241	26.8241	26.8241	+0.775%	6	-8.105%
2026-07-13	26.6179	26.6179	26.6179	26.6179	-1.088%	63	-7.393%
2026-07-10	26.9300	26.9300	26.9108	26.9108	+0.679%	123	-8.401%
2026-07-09	26.7294	26.7294	26.7294	26.7294	+1.638%	7	-7.779%
2026-07-08	26.2987	26.2987	26.2987	26.2987	-0.871%	24	-6.269%
2026-07-07	26.5298	26.5298	26.5298	26.5298	-1.380%	2	-7.086%
2026-07-06	26.9011	26.9011	26.9011	26.9011	+0.358%	30	-8.368%
2026-07-02	27.0100	27.0100	26.8051	26.8051	-0.848%	112	-8.040%
2026-07-01	27.0343	27.0343	27.0343	27.0343	-1.965%	0	-8.820%
2026-06-30	27.5763	27.5763	27.5763	27.5763	+0.539%	26	-10.612%
2026-06-29	27.4285	27.4285	27.4285	27.4285	-1.443%	16	-10.130%
2026-06-26	27.8302	27.8302	27.8302	27.8302	+0.312%	14	-11.427%
2026-06-25	27.7437	27.7437	27.7437	27.7437	+1.254%	29	-11.151%
2026-06-24	27.4001	27.4001	27.4001	27.4001	+1.190%	0	-10.037%
2026-06-23	27.0778	27.0778	27.0778	27.0778	-1.723%	0	-8.966%
2026-06-22	27.5524	27.5524	27.5524	27.5524	-1.085%	6	-10.534%
2026-06-18	28.0400	28.0400	27.8547	27.8547	+2.115%	121	-11.505%
2026-06-17	27.2778	27.2778	27.2778	27.2778	-3.020%	3	-9.633%
2026-06-16	28.1272	28.1272	28.1272	28.1272	-0.253%	15	-12.362%
2026-06-15	28.1986	28.1986	28.1986	28.1986	-0.189%	1	-12.584%
2026-06-12	28.2519	28.2519	28.2519	28.2519	+0.901%	0.035	-12.749%
2026-06-11	27.9997	27.9997	27.9997	27.9997	+2.320%	0	-11.963%
2026-06-10	27.3649	27.3649	27.3649	27.3649	-2.074%	2	-9.921%
2026-06-09	27.9444	27.9444	27.9444	27.9444	+1.890%	0	-11.789%
2026-06-08	27.4260	27.4260	27.4260	27.4260	+0.892%	11	-10.122%
2026-06-05	27.1834	27.1834	27.1834	27.1834	-1.540%	13	-9.320%
2026-06-04	27.4500	27.6085	27.4500	27.6085	+0.151%	102	-10.716%
2026-06-03	27.5400	27.5668	27.5000	27.5668	-0.411%	306	-10.581%
2026-06-02	27.6806	27.6806	27.6806	27.6806	+0.576%	24	-10.948%
2026-06-01	27.4900	27.5220	27.4900	27.5220	-0.498%	109	-10.435%
2026-05-29	29.4550	29.4550	27.6597	27.6597	-0.283%	109	-10.881%
2026-05-28	27.6800	27.7382	27.6800	27.7382	+0.462%	2,414	-11.133%
2026-05-27	27.6106	27.6106	27.6106	27.6106	+1.420%	23	-10.723%
2026-05-26	27.2100	27.2241	27.2100	27.2241	+1.549%	102	-9.455%
2026-05-22	26.8088	26.8088	26.8088	26.8088	+0.634%	0	-8.053%
2026-05-21	26.6400	26.6400	26.6400	26.6400	+1.254%	31	-7.470%
2026-05-20	26.3100	26.3100	26.3100	26.3100	+1.936%	2	-6.309%
2026-05-19	25.9700	25.9700	25.8104	25.8104	-1.378%	141	-4.496%
2026-05-18	26.1710	26.1710	26.1710	26.1710	-0.064%	181	-5.812%
2026-05-15	26.5449	26.5449	26.1310	26.1877	-2.830%	3,417	-5.872%
2026-05-14	26.7200	26.9503	26.6200	26.9503	+1.592%	1,501	-8.535%
2026-05-13	26.5281	26.5281	26.5281	26.5281	-1.072%	0	-7.080%
2026-05-12	26.6200	26.9100	26.6200	26.8155	-1.720%	1,268	-8.076%
2026-05-11	27.2849	27.2849	27.2849	27.2849	-1.710%	127	-9.657%
2026-05-08	27.8800	27.8800	27.7596	27.7596	+0.144%	213	-11.202%
2026-05-07	27.9500	27.9500	27.7198	27.7198	-0.728%	7,500	-11.074%
2026-05-06	27.7200	27.9230	27.7200	27.9230	+1.425%	7,503	-11.722%
2026-05-05	27.5308	27.5308	27.5308	27.5308	+1.118%	0	-10.464%
2026-05-04	27.2264	27.2264	27.2264	27.2264	-3.296%	26	-9.463%
2026-05-01	28.1545	28.1545	28.1545	28.1545	+0.085%	4	-12.447%
2026-04-30	28.1000	28.1306	28.1000	28.1306	+3.064%	128	-12.373%
2026-04-29	27.2944	27.2944	27.2944	27.2944	-1.123%	1	-9.688%
2026-04-28	27.6043	27.6043	27.6043	27.6043	-1.557%	16	-10.702%
2026-04-27	28.0408	28.0408	28.0408	28.0408	-0.359%	32	-12.092%
2026-04-24	28.1418	28.1418	28.1418	28.1418	-0.043%	0	-12.408%
2026-04-23	28.4500	28.4500	28.1539	28.1539	+0.044%	1,305	-12.446%
2026-04-22	28.1800	28.1801	28.1414	28.1414	-0.526%	410	-12.407%
2026-04-21	28.7550	28.7700	28.2903	28.2903	-1.521%	7,721	-12.868%
2026-04-20	28.7273	28.7273	28.7273	28.7273	+0.972%	0	-14.193%
2026-04-17	28.7000	28.7000	28.4508	28.4508	+3.588%	302	-13.359%
2026-04-16	27.4653	27.4653	27.4653	27.4653	+0.867%	187	-10.250%
2026-04-15	27.3300	27.3300	27.2100	27.2291	-0.829%	2,595	-9.472%
2026-04-14	27.6300	27.6300	27.4567	27.4567	+0.589%	2,114	-10.222%
2026-04-13	27.2959	27.2959	27.2959	27.2959	+1.004%	100	-9.693%
2026-04-10	27.1000	27.1000	27.0246	27.0246	-0.785%	221	-8.787%
2026-04-09	27.2400	27.2400	27.2300	27.2385	+0.792%	353	-9.503%
2026-04-08	27.0600	27.0600	27.0245	27.0245	+4.372%	143	-8.786%
2026-04-07	25.8400	25.8924	25.8400	25.8924	-0.169%	293	-4.798%
2026-04-06	25.7900	25.9362	25.7900	25.9362	+0.924%	155	-4.959%
2026-04-02	25.6300	25.6987	25.6300	25.6987	-0.937%	174	-4.081%
2026-04-01	26.2000	26.2100	25.9418	25.9418	+0.744%	22,618	-4.980%
2026-03-31	25.4300	25.7501	25.4000	25.7501	+3.170%	238	-4.272%
2026-03-30	25.3400	25.3400	24.9589	24.9589	-2.736%	353	-1.238%
2026-03-27	25.7600	25.7600	25.5100	25.6610	-1.403%	1,005	-3.940%
2026-03-26	26.6300	27.8050	26.0261	26.0261	-1.940%	9,648	-5.287%
2026-03-25	26.8200	26.8200	26.3550	26.5409	+0.775%	11,842	-7.124%
2026-03-24	26.4100	26.4100	26.3367	26.3367	+0.822%	180	-6.404%
2026-03-23	26.2600	26.4200	26.0800	26.1219	+4.160%	566	-5.635%
2026-03-20	25.1300	25.1300	25.0786	25.0786	-2.057%	126	-1.709%
2026-03-19	25.5000	25.6100	25.2500	25.6053	-1.124%	5,078	-3.731%
2026-03-18	26.0500	26.0500	25.8500	25.8964	-2.069%	705	-4.813%
2026-03-17	26.4800	26.4800	26.4434	26.4434	+0.306%	173	-6.782%
2026-03-16	26.4600	26.4700	26.3626	26.3626	+0.525%	2,669	-6.496%
2026-03-13	26.2000	26.2250	26.1100	26.2250	-0.509%	213	-6.006%
2026-03-12	26.7800	26.7800	26.3593	26.3593	-3.641%	2,331	-6.485%
2026-03-11	27.1900	27.3552	27.1900	27.3552	-0.556%	111	-9.889%
2026-03-10	27.9500	27.9500	27.5081	27.5081	-0.795%	282	-10.390%
2026-03-09	26.8000	27.7285	26.8000	27.7285	+0.089%	304	-11.102%
2026-03-06	27.9600	27.9600	27.6200	27.7038	-3.582%	837	-11.023%
2026-03-05	29.2500	29.2500	28.6300	28.7330	-2.165%	305	-14.210%
2026-03-04	29.3000	29.3688	29.3000	29.3688	-0.199%	102	-16.067%
2026-03-03	28.7800	29.4274	28.7800	29.4274	-1.808%	832	-16.235%
2026-03-02	29.9692	29.9692	29.9692	29.9692	-0.581%	0	-17.749%
2026-02-27	29.8900	30.1442	29.8900	30.1442	-0.018%	184	-18.226%
2026-02-26	29.7200	30.1497	29.7200	30.1497	+1.434%	166	-18.241%
2026-02-25	29.8000	29.8000	29.7234	29.7234	-1.790%	2,569	-17.069%
2026-02-24	30.4300	30.4300	30.2653	30.2653	+0.919%	291	-18.554%
2026-02-23	30.0300	30.0300	29.9650	29.9896	-2.061%	476	-17.805%
2026-02-20	30.7400	30.7400	30.5900	30.6207	+0.239%	553	-19.499%
2026-02-19	30.4000	30.5477	30.4000	30.5477	-0.163%	245	-19.307%
2026-02-18	31.1000	31.1200	30.5977	30.5977	-2.028%	1,782	-19.438%
2026-02-17	31.6600	31.6600	31.2310	31.2310	-1.341%	1,047	-21.072%
2026-02-13	30.3900	31.9100	30.3300	31.6556	+5.378%	15,782	-22.131%
2026-02-12	30.0400	30.0400	30.0400	30.0400	-3.354%	86	-17.943%
2026-02-11	31.1000	31.1300	30.9600	31.0825	+2.462%	1,047	-20.695%
2026-02-10	30.3800	30.3800	30.3000	30.3357	+0.490%	2,521	-18.743%
2026-02-09	30.9700	30.9700	30.1878	30.1878	-0.565%	1,175	-18.344%
2026-02-06	30.2100	30.3594	30.2100	30.3594	+3.812%	162	-18.806%
2026-02-05	29.2300	29.4100	29.2300	29.2447	-1.172%	599	-15.711%
2026-02-04	29.6698	29.6699	29.3900	29.5916	+2.473%	572	-16.699%
2026-02-03	29.0300	29.0300	28.4200	28.8776	+2.265%	2,361	-14.640%
2026-02-02	28.1000	28.2381	28.1000	28.2381	+0.880%	5,119	-12.707%
2026-01-30	27.8800	27.9918	27.8300	27.9918	-0.808%	205	-11.938%
2026-01-29	28.1600	28.2197	28.1600	28.2197	+0.931%	114	-12.650%
2026-01-28	27.9593	27.9593	27.9593	27.9593	-0.330%	0	-11.836%
2026-01-27	28.0900	28.0900	28.0200	28.0519	-0.439%	225	-12.127%
2026-01-26	28.1757	28.1757	28.1757	28.1757	-0.220%	3	-12.513%
2026-01-23	28.2500	28.2500	28.2378	28.2378	-1.016%	118	-12.706%
2026-01-22	28.8800	28.8800	28.5276	28.5276	+0.491%	887	-13.592%
2026-01-21	28.2300	28.3883	28.1700	28.3883	+3.189%	1,326	-13.168%
2026-01-20	27.6500	27.6500	27.5110	27.5110	-1.512%	130	-10.399%
2026-01-16	27.9300	27.9333	27.9300	27.9333	-1.199%	122	-11.754%
2026-01-15	28.3000	28.3400	28.2724	28.2724	+0.624%	215	-12.812%
2026-01-14	28.1700	28.1700	28.0972	28.0972	-0.497%	181	-12.269%
2026-01-13	28.3000	28.3000	28.2376	28.2376	+0.442%	117	-12.705%
2026-01-12	28.1900	28.1900	28.1134	28.1134	-0.131%	172	-12.319%
2026-01-09	28.1503	28.1503	28.1503	28.1503	+0.780%	0	-12.434%
2026-01-08	28.0400	28.0400	27.9324	27.9324	+1.671%	245	-11.751%
2026-01-07	27.5800	27.5800	27.4732	27.4732	-2.144%	138	-10.276%
2026-01-06	28.0752	28.0752	28.0752	28.0752	+2.824%	110	-12.200%
2026-01-05	27.3041	27.3041	27.3041	27.3041	+2.182%	32	-9.721%
2026-01-02	26.7210	26.7210	26.7210	26.7210	+1.020%	28	-7.750%
2025-12-31	26.5700	26.5700	26.4300	26.4511	-1.572%	546	-6.809%
2025-12-30	26.8735	26.8735	26.8735	26.8735	-0.042%	6	-8.274%
2025-12-29	26.8847	26.8847	26.8847	26.8847	-0.779%	42	-8.312%
2025-12-26	27.0958	27.0958	27.0958	27.0958	+0.257%	3	-9.026%
2025-12-24	27.0263	27.0263	27.0263	27.0263	+0.452%	6	-8.793%
2025-12-23	26.9046	26.9046	26.9046	26.9046	-0.185%	17	-8.380%
2025-12-22	27.1092	27.1092	26.9500	26.9546	-0.228%	392	-8.550%
2025-12-19	27.0300	27.0300	27.0163	27.0163	+0.315%	110	-8.759%
2025-12-18	27.2800	27.3000	26.9316	26.9316	-0.013%	323	-8.472%
2025-12-17	27.4000	27.4000	26.9350	26.9350	-1.255%	1,118	-8.483%
2025-12-16	27.2800	27.2800	27.2600	27.2772	+0.288%	302	-9.631%
2025-12-15	27.1700	27.2400	27.1700	27.1990	-0.488%	200	-9.372%
2025-12-12	27.5400	27.5400	27.3323	27.3323	-0.933%	300	-9.814%
2025-12-11	27.6000	27.6100	27.5897	27.5897	+0.569%	200	-10.655%
2025-12-10	27.0000	27.5200	27.0000	27.4335	+2.318%	317	-10.146%
2025-12-09	26.8119	26.8119	26.8119	26.8119	-0.451%	118	-8.063%
2025-12-08	27.2100	27.2100	26.9334	26.9334	-1.511%	285	-8.478%
2025-12-05	27.3900	27.4494	27.3465	27.3465	+0.529%	453	-9.860%
2025-12-04	27.3200	27.3300	27.1800	27.2025	-0.188%	610	-9.383%
2025-12-03	26.9900	27.3100	26.9900	27.2537	+1.468%	441	-9.554%
2025-12-02	27.0300	27.0300	26.8300	26.8594	-0.725%	1,521	-8.226%
2025-12-01	27.0200	27.2400	27.0200	27.0556	-0.237%	2,739	-8.891%
2025-11-28	27.1600	27.1600	27.1200	27.1200	+0.666%	351	-9.108%
2025-11-26	26.9600	28.8500	26.8200	26.9406	+1.645%	121,028	-8.502%
2025-11-25	26.5000	26.5045	26.5000	26.5045	+3.679%	328	-6.997%
2025-11-21	25.6600	25.6600	25.5639	25.5639	+4.106%	789	-3.575%
2025-11-20	24.5556	24.5556	24.5556	24.5556	-1.334%	40	+0.384%
2025-11-19	24.8875	24.8875	24.8875	24.8875	-0.638%	0	-0.954%
2025-11-18	24.9700	25.0474	24.9700	25.0474	+0.204%	278	-1.587%
2025-11-17	24.9800	24.9964	24.9500	24.9964	-3.126%	1,334	-1.386%
2025-11-14	25.8500	25.8500	25.8030	25.8030	+0.345%	100	-4.468%
2025-11-13	26.1900	26.1900	25.7144	25.7144	-2.597%	116	-4.139%
2025-11-12	26.4001	26.4001	26.4001	26.4001	+2.036%	0	-6.629%
2025-11-11	25.7500	25.8734	25.7500	25.8734	+0.736%	303	-4.728%
2025-11-10	25.6844	25.6844	25.6844	25.6844	-0.404%	58	-4.027%
2025-11-07	25.7500	25.7885	25.7500	25.7885	+0.589%	133	-4.415%
2025-11-06	25.6374	25.6374	25.6374	25.6374	-1.382%	20	-3.851%
2025-11-05	25.9967	25.9967	25.9967	25.9967	+0.861%	22	-5.180%
2025-11-04	25.7747	25.7747	25.7747	25.7747	-1.482%	6	-4.364%
2025-11-03	26.1623	26.1623	26.1623	26.1623	-0.933%	22	-5.780%
2025-10-31	26.4088	26.4088	26.4088	26.4088	-2.628%	15	-6.660%
2025-10-30	27.1216	27.1216	27.1216	27.1216	-1.192%	10	-9.113%
2025-10-28	27.5700	27.5700	27.4489	27.4489	-1.350%	227	-10.197%
2025-10-27	28.4300	28.4300	27.8244	27.8244	-0.423%	1,135	-11.409%
2025-10-24	27.9427	27.9427	27.9427	27.9427	+1.085%	11	-11.784%
2025-10-23	27.6427	27.6427	27.6427	27.6427	+1.496%	2	-10.826%
2025-10-22	27.2353	27.2353	27.2353	27.2353	+0.504%	1	-9.492%
2025-10-20	27.0988	27.0988	27.0988	27.0988	+2.491%	12	-9.037%
2025-10-17	26.4403	26.4403	26.4403	26.4403	-0.814%	28	-6.771%
2025-10-16	26.6572	26.6572	26.6572	26.6572	-0.827%	7	-7.530%
2025-10-15	26.8795	26.8795	26.8795	26.8795	-0.219%	38	-8.294%
2025-10-14	26.9384	26.9384	26.9384	26.9384	+2.339%	5	-8.495%
2025-10-13	26.3228	26.3228	26.3228	26.3228	+1.603%	31	-6.355%
2025-10-10	26.5000	26.5000	25.9076	25.9076	-2.763%	5,025	-4.854%
2025-10-09	26.6438	26.6438	26.6438	26.6438	-1.836%	7	-7.483%
2025-10-08	27.1421	27.1421	27.1421	27.1421	-0.669%	27	-9.182%
2025-10-07	27.3250	27.3250	27.3250	27.3250	-1.541%	112	-9.790%
2025-10-06	27.7528	27.7528	27.7528	27.7528	-1.117%	20	-11.180%
2025-10-03	28.0664	28.0664	28.0664	28.0664	+0.503%	0	-12.173%
2025-10-02	27.9259	27.9259	27.9259	27.9259	+0.443%	1	-11.731%
2025-10-01	27.8026	27.8026	27.8026	27.8026	+1.101%	2	-11.339%
2025-09-30	27.4997	27.4997	27.4997	27.4997	+0.279%	22	-10.363%
2025-09-29	27.4232	27.4232	27.4232	27.4232	+0.192%	9	-10.113%
2025-09-26	27.3707	27.3707	27.3707	27.3707	+1.128%	2	-9.940%
2025-09-25	27.0654	27.0654	27.0654	27.0654	-1.549%	0	-8.924%
2025-09-24	27.4913	27.4913	27.4913	27.4913	+0.007%	0	-10.335%
2025-09-23	27.4893	27.4893	27.4893	27.4893	-0.198%	2	-10.329%
2025-09-22	27.4100	27.5437	27.4100	27.5437	+0.531%	114	-10.506%
2025-09-19	27.3983	27.3983	27.3983	27.3983	-1.938%	0	-10.031%
2025-09-18	27.9397	27.9397	27.9397	27.9397	+0.932%	4	-11.774%
2025-09-17	27.6816	27.6816	27.6816	27.6816	-1.119%	3	-10.952%
2025-09-16	27.9950	27.9950	27.9950	27.9950	+0.089%	6	-11.949%
2025-09-15	27.9702	27.9702	27.9702	27.9702	+0.063%	56	-11.870%
2025-09-12	27.9525	27.9525	27.9525	27.9525	-2.052%	102	-11.815%
2025-09-11	28.5382	28.5382	28.5382	28.5382	+2.046%	0	-13.625%
2025-09-10	27.9661	27.9661	27.9661	27.9661	-0.849%	3	-11.858%
2025-09-09	28.2057	28.2057	28.2057	28.2057	-1.043%	0	-12.606%
2025-09-08	28.5031	28.5031	28.5031	28.5031	+0.061%	1	-13.518%
2025-09-05	28.4857	28.4857	28.4857	28.4857	+0.409%	208	-13.465%
2025-09-04	28.3696	28.3696	28.3696	28.3696	+1.786%	30	-13.111%
2025-09-03	28.1000	28.1000	27.8717	27.8717	-0.568%	1,300	-11.559%
2025-09-02	28.0309	28.0309	28.0309	28.0309	+0.024%	0	-12.061%
2025-08-29	28.0000	28.0243	28.0000	28.0243	-0.050%	530	-12.041%
2025-08-28	28.0384	28.0384	28.0384	28.0384	-0.043%	129	-12.085%
2025-08-27	27.8700	28.0505	27.8700	28.0505	+0.573%	146	-12.123%
2025-08-26	27.9020	27.9400	27.8600	27.8908	+1.106%	2,386	-11.620%
2025-08-25	27.5858	27.5858	27.5858	27.5858	-0.371%	21	-10.642%
2025-08-22	27.6885	27.6885	27.6885	27.6885	+3.599%	2	-10.974%
2025-08-21	26.7267	26.7267	26.7267	26.7267	+2.352%	0	-7.770%
2025-08-20	26.1125	26.1125	26.1125	26.1125	-0.612%	0	-5.601%
2025-08-19	26.2732	26.2732	26.2732	26.2732	+0.917%	5	-6.178%
2025-08-18	26.0344	26.0344	26.0344	26.0344	+0.286%	3	-5.318%
2025-08-15	25.9601	25.9601	25.9601	25.9601	-0.860%	1	-5.047%
2025-08-14	26.1853	26.1853	26.1853	26.1853	-1.487%	2	-5.863%
2025-08-13	26.5806	26.5806	26.5806	26.5806	+3.302%	0	-7.263%
2025-08-12	25.7000	25.7309	25.7000	25.7309	+3.651%	114	-4.201%
2025-08-11	24.8246	24.8246	24.8246	24.8246	-0.418%	3	-0.703%
2025-08-08	24.9289	24.9289	24.9289	24.9289	+0.842%	29	-1.119%
2025-08-07	24.7208	24.7208	24.7208	24.7208	+0.031%	5	-0.286%
2025-08-06	24.7132	24.7132	24.7132	24.7132	-0.976%	1	-0.256%
2025-08-05	24.9569	24.9569	24.9569	24.9569	+0.796%	1	-1.230%
2025-08-04	24.7599	24.7599	24.7599	24.7599	-0.645%	26	-0.444%
2025-08-01	24.9206	24.9206	24.9206	24.9206	-0.394%	2	-1.086%
2025-07-31	25.0193	25.0193	25.0193	25.0193	-2.005%	3	-1.476%
2025-07-30	25.5312	25.5312	25.5312	25.5312	-1.853%	2	-3.451%
2025-07-29	26.0132	26.0132	26.0132	26.0132	-1.550%	9	-5.240%
2025-07-28	26.4000	26.4228	26.4000	26.4228	+0.649%	1,505	-6.709%
2025-07-25	26.2525	26.2525	26.2525	26.2525	+1.115%	1	-6.104%
2025-07-24	25.9600	25.9800	25.9200	25.9630	-0.956%	1,441	-5.057%
2025-07-23	26.2135	26.2135	26.2135	26.2135	+1.198%	0	-5.964%
2025-07-22	25.9033	25.9033	25.9033	25.9033	+1.945%	21	-4.838%
2025-07-21	25.4092	25.4092	25.4092	25.4092	-0.321%	0	-2.988%
2025-07-18	25.4909	25.4909	25.4909	25.4909	-0.642%	4	-3.299%
2025-07-17	25.6555	25.6555	25.6555	25.6555	+0.819%	77	-3.919%
2025-07-16	25.4472	25.4472	25.4472	25.4472	+0.321%	0	-3.133%
2025-07-15	25.3658	25.3658	25.3658	25.3658	-2.022%	0	-2.822%
2025-07-14	25.9200	25.9200	25.8892	25.8892	-0.096%	942	-4.787%
2025-07-11	25.9141	25.9141	25.9141	25.9141	-0.856%	23	-4.878%
2025-07-10	26.1378	26.1378	26.1378	26.1378	+1.546%	4	-5.692%
2025-07-09	25.7398	25.7398	25.7398	25.7398	+0.893%	0	-4.234%
2025-07-08	25.5119	25.5119	25.5119	25.5119	+1.024%	0	-3.378%
2025-07-07	25.2400	25.2534	25.2400	25.2534	-1.302%	1,241	-2.389%
2025-07-03	25.5865	25.5865	25.5865	25.5865	-0.091%	6	-3.660%
2025-07-02	25.5900	25.6098	25.5900	25.6098	+1.921%	100	-3.748%
2025-07-01	25.1270	25.1270	25.1270	25.1270	+2.415%	4	-1.898%
2025-06-30	24.5344	24.5344	24.5344	24.5344	-0.567%	6	+0.471%
2025-06-27	24.6742	24.6742	24.6742	24.6742	+1.115%	119	-0.098%
2025-06-26	24.3400	24.4021	24.3400	24.4021	+1.430%	100	+1.016%
2025-06-25	24.1200	24.1200	24.0580	24.0580	-1.384%	40,101	+2.461%
2025-06-24	24.4200	24.4200	24.3956	24.3956	+1.065%	90,000	+1.043%
2025-06-23	23.7500	24.1386	23.7500	24.1386	+0.697%	80,005	+2.119%
2025-06-20	24.2100	24.2100	23.9714	23.9714	-0.285%	49,031	+2.831%
2025-06-18	24.0399	24.0399	24.0399	24.0399	+0.183%	0	+2.538%
2025-06-17	24.2200	24.2200	23.9959	23.9959	-0.763%	21,024	+2.726%
2025-06-16	24.1803	24.1803	24.1803	24.1803	+0.836%	0	+1.942%
2025-06-13	23.9799	23.9799	23.9799	23.9799	-2.284%	0	+2.794%
2025-06-12	24.9025	24.9025	24.5404	24.5404	0.000%	248	+0.447%

.dark-mode .xK9Nrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xK9Nrn{ color: #333333; background-color: white; border: 2px solid #333333; }CCFEConcourse Capital Focused Equity ETFstock NASDAQ ETF

CCFE
Concourse Capital Focused Equity ETF
stock NASDAQ ETF