Dark

CCFE
Concourse Capital Focused Equity ETF
stock NASDAQ ETF

Market Open

Aug 3, 2026 1:56:06 PM EDT

27.99USD+1.708%(+0.47)2,307

28.12Bid 28.20Ask 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
2026-08-03	28.2300	28.2300	27.9900	27.9900	+1.351%	2,307	0.000%
2026-07-31	27.6169	27.6169	27.6169	27.6169	-0.918%	6	+1.351%
2026-07-30	27.6850	29.1000	27.6850	27.8729	+0.570%	226	+0.420%
2026-07-29	27.7100	27.7150	27.7100	27.7150	-0.304%	101	+0.992%
2026-07-28	27.7995	27.7995	27.7995	27.7995	+0.642%	74	+0.685%
2026-07-27	27.6221	27.6221	27.6221	27.6221	+1.075%	8	+1.332%
2026-07-24	27.3284	27.3284	27.3284	27.3284	+0.529%	5	+2.421%
2026-07-23	27.1845	27.1845	27.1845	27.1845	-1.097%	11	+2.963%
2026-07-22	27.4700	27.4860	27.4300	27.4860	+0.686%	629	+1.834%
2026-07-21	29.3400	29.3400	27.2988	27.2988	+1.400%	152	+2.532%
2026-07-20	26.9220	26.9220	26.9220	26.9220	-1.834%	19	+3.967%
2026-07-17	27.4200	27.4250	27.4200	27.4250	-1.009%	209	+2.060%
2026-07-16	27.7044	27.7044	27.7044	27.7044	+2.003%	78	+1.031%
2026-07-15	27.1450	27.2400	27.1450	27.1605	+1.254%	3,317	+3.054%
2026-07-14	26.8241	26.8241	26.8241	26.8241	+0.775%	6	+4.346%
2026-07-13	26.6179	26.6179	26.6179	26.6179	-1.088%	63	+5.155%
2026-07-10	26.9300	26.9300	26.9108	26.9108	+0.679%	123	+4.010%
2026-07-09	26.7294	26.7294	26.7294	26.7294	+1.638%	7	+4.716%
2026-07-08	26.2987	26.2987	26.2987	26.2987	-0.871%	24	+6.431%
2026-07-07	26.5298	26.5298	26.5298	26.5298	-1.380%	2	+5.504%
2026-07-06	26.9011	26.9011	26.9011	26.9011	+0.358%	30	+4.048%
2026-07-02	27.0100	27.0100	26.8051	26.8051	-0.848%	112	+4.420%
2026-07-01	27.0343	27.0343	27.0343	27.0343	-1.965%	0	+3.535%
2026-06-30	27.5763	27.5763	27.5763	27.5763	+0.539%	26	+1.500%
2026-06-29	27.4285	27.4285	27.4285	27.4285	-1.443%	16	+2.047%
2026-06-26	27.8302	27.8302	27.8302	27.8302	+0.312%	14	+0.574%
2026-06-25	27.7437	27.7437	27.7437	27.7437	+1.254%	29	+0.888%
2026-06-24	27.4001	27.4001	27.4001	27.4001	+1.190%	0	+2.153%
2026-06-23	27.0778	27.0778	27.0778	27.0778	-1.723%	0	+3.369%
2026-06-22	27.5524	27.5524	27.5524	27.5524	-1.085%	6	+1.588%
2026-06-18	28.0400	28.0400	27.8547	27.8547	+2.115%	121	+0.486%
2026-06-17	27.2778	27.2778	27.2778	27.2778	-3.020%	3	+2.611%
2026-06-16	28.1272	28.1272	28.1272	28.1272	-0.253%	15	-0.488%
2026-06-15	28.1986	28.1986	28.1986	28.1986	-0.189%	1	-0.740%
2026-06-12	28.2519	28.2519	28.2519	28.2519	+0.901%	0.035	-0.927%
2026-06-11	27.9997	27.9997	27.9997	27.9997	+2.320%	0	-0.035%
2026-06-10	27.3649	27.3649	27.3649	27.3649	-2.074%	2	+2.284%
2026-06-09	27.9444	27.9444	27.9444	27.9444	+1.890%	0	+0.163%
2026-06-08	27.4260	27.4260	27.4260	27.4260	+0.892%	11	+2.056%
2026-06-05	27.1834	27.1834	27.1834	27.1834	-1.540%	13	+2.967%
2026-06-04	27.4500	27.6085	27.4500	27.6085	+0.151%	102	+1.382%
2026-06-03	27.5400	27.5668	27.5000	27.5668	-0.411%	306	+1.535%
2026-06-02	27.6806	27.6806	27.6806	27.6806	+0.576%	24	+1.118%
2026-06-01	27.4900	27.5220	27.4900	27.5220	-0.498%	109	+1.700%
2026-05-29	29.4550	29.4550	27.6597	27.6597	-0.283%	109	+1.194%
2026-05-28	27.6800	27.7382	27.6800	27.7382	+0.462%	2,414	+0.908%
2026-05-27	27.6106	27.6106	27.6106	27.6106	+1.420%	23	+1.374%
2026-05-26	27.2100	27.2241	27.2100	27.2241	+1.549%	102	+2.813%
2026-05-22	26.8088	26.8088	26.8088	26.8088	+0.634%	0	+4.406%
2026-05-21	26.6400	26.6400	26.6400	26.6400	+1.254%	31	+5.068%
2026-05-20	26.3100	26.3100	26.3100	26.3100	+1.936%	2	+6.385%
2026-05-19	25.9700	25.9700	25.8104	25.8104	-1.378%	141	+8.445%
2026-05-18	26.1710	26.1710	26.1710	26.1710	-0.064%	181	+6.950%
2026-05-15	26.5449	26.5449	26.1310	26.1877	-2.830%	3,417	+6.882%
2026-05-14	26.7200	26.9503	26.6200	26.9503	+1.592%	1,501	+3.858%
2026-05-13	26.5281	26.5281	26.5281	26.5281	-1.072%	0	+5.511%
2026-05-12	26.6200	26.9100	26.6200	26.8155	-1.720%	1,268	+4.380%
2026-05-11	27.2849	27.2849	27.2849	27.2849	-1.710%	127	+2.584%
2026-05-08	27.8800	27.8800	27.7596	27.7596	+0.144%	213	+0.830%
2026-05-07	27.9500	27.9500	27.7198	27.7198	-0.728%	7,500	+0.975%
2026-05-06	27.7200	27.9230	27.7200	27.9230	+1.425%	7,503	+0.240%
2026-05-05	27.5308	27.5308	27.5308	27.5308	+1.118%	0	+1.668%
2026-05-04	27.2264	27.2264	27.2264	27.2264	-3.296%	26	+2.805%
2026-05-01	28.1545	28.1545	28.1545	28.1545	+0.085%	4	-0.584%
2026-04-30	28.1000	28.1306	28.1000	28.1306	+3.064%	128	-0.500%
2026-04-29	27.2944	27.2944	27.2944	27.2944	-1.123%	1	+2.549%
2026-04-28	27.6043	27.6043	27.6043	27.6043	-1.557%	16	+1.397%
2026-04-27	28.0408	28.0408	28.0408	28.0408	-0.359%	32	-0.181%
2026-04-24	28.1418	28.1418	28.1418	28.1418	-0.043%	0	-0.539%
2026-04-23	28.4500	28.4500	28.1539	28.1539	+0.044%	1,305	-0.582%
2026-04-22	28.1800	28.1801	28.1414	28.1414	-0.526%	410	-0.538%
2026-04-21	28.7550	28.7700	28.2903	28.2903	-1.521%	7,721	-1.061%
2026-04-20	28.7273	28.7273	28.7273	28.7273	+0.972%	0	-2.567%
2026-04-17	28.7000	28.7000	28.4508	28.4508	+3.588%	302	-1.620%
2026-04-16	27.4653	27.4653	27.4653	27.4653	+0.867%	187	+1.910%
2026-04-15	27.3300	27.3300	27.2100	27.2291	-0.829%	2,595	+2.794%
2026-04-14	27.6300	27.6300	27.4567	27.4567	+0.589%	2,114	+1.942%
2026-04-13	27.2959	27.2959	27.2959	27.2959	+1.004%	100	+2.543%
2026-04-10	27.1000	27.1000	27.0246	27.0246	-0.785%	221	+3.572%
2026-04-09	27.2400	27.2400	27.2300	27.2385	+0.792%	353	+2.759%
2026-04-08	27.0600	27.0600	27.0245	27.0245	+4.372%	143	+3.573%
2026-04-07	25.8400	25.8924	25.8400	25.8924	-0.169%	293	+8.101%
2026-04-06	25.7900	25.9362	25.7900	25.9362	+0.924%	155	+7.919%
2026-04-02	25.6300	25.6987	25.6300	25.6987	-0.937%	174	+8.916%
2026-04-01	26.2000	26.2100	25.9418	25.9418	+0.744%	22,618	+7.895%
2026-03-31	25.4300	25.7501	25.4000	25.7501	+3.170%	238	+8.699%
2026-03-30	25.3400	25.3400	24.9589	24.9589	-2.736%	353	+12.144%
2026-03-27	25.7600	25.7600	25.5100	25.6610	-1.403%	1,005	+9.076%
2026-03-26	26.6300	27.8050	26.0261	26.0261	-1.940%	9,648	+7.546%
2026-03-25	26.8200	26.8200	26.3550	26.5409	+0.775%	11,842	+5.460%
2026-03-24	26.4100	26.4100	26.3367	26.3367	+0.822%	180	+6.278%
2026-03-23	26.2600	26.4200	26.0800	26.1219	+4.160%	566	+7.151%
2026-03-20	25.1300	25.1300	25.0786	25.0786	-2.057%	126	+11.609%
2026-03-19	25.5000	25.6100	25.2500	25.6053	-1.124%	5,078	+9.313%
2026-03-18	26.0500	26.0500	25.8500	25.8964	-2.069%	705	+8.085%
2026-03-17	26.4800	26.4800	26.4434	26.4434	+0.306%	173	+5.849%
2026-03-16	26.4600	26.4700	26.3626	26.3626	+0.525%	2,669	+6.173%
2026-03-13	26.2000	26.2250	26.1100	26.2250	-0.509%	213	+6.730%
2026-03-12	26.7800	26.7800	26.3593	26.3593	-3.641%	2,331	+6.186%
2026-03-11	27.1900	27.3552	27.1900	27.3552	-0.556%	111	+2.321%
2026-03-10	27.9500	27.9500	27.5081	27.5081	-0.795%	282	+1.752%
2026-03-09	26.8000	27.7285	26.8000	27.7285	+0.089%	304	+0.943%
2026-03-06	27.9600	27.9600	27.6200	27.7038	-3.582%	837	+1.033%
2026-03-05	29.2500	29.2500	28.6300	28.7330	-2.165%	305	-2.586%
2026-03-04	29.3000	29.3688	29.3000	29.3688	-0.199%	102	-4.695%
2026-03-03	28.7800	29.4274	28.7800	29.4274	-1.808%	832	-4.885%
2026-03-02	29.9692	29.9692	29.9692	29.9692	-0.581%	0	-6.604%
2026-02-27	29.8900	30.1442	29.8900	30.1442	-0.018%	184	-7.146%
2026-02-26	29.7200	30.1497	29.7200	30.1497	+1.434%	166	-7.163%
2026-02-25	29.8000	29.8000	29.7234	29.7234	-1.790%	2,569	-5.832%
2026-02-24	30.4300	30.4300	30.2653	30.2653	+0.919%	291	-7.518%
2026-02-23	30.0300	30.0300	29.9650	29.9896	-2.061%	476	-6.668%
2026-02-20	30.7400	30.7400	30.5900	30.6207	+0.239%	553	-8.591%
2026-02-19	30.4000	30.5477	30.4000	30.5477	-0.163%	245	-8.373%
2026-02-18	31.1000	31.1200	30.5977	30.5977	-2.028%	1,782	-8.523%
2026-02-17	31.6600	31.6600	31.2310	31.2310	-1.341%	1,047	-10.378%
2026-02-13	30.3900	31.9100	30.3300	31.6556	+5.378%	15,782	-11.580%
2026-02-12	30.0400	30.0400	30.0400	30.0400	-3.354%	86	-6.824%
2026-02-11	31.1000	31.1300	30.9600	31.0825	+2.462%	1,047	-9.949%
2026-02-10	30.3800	30.3800	30.3000	30.3357	+0.490%	2,521	-7.732%
2026-02-09	30.9700	30.9700	30.1878	30.1878	-0.565%	1,175	-7.280%
2026-02-06	30.2100	30.3594	30.2100	30.3594	+3.812%	162	-7.805%
2026-02-05	29.2300	29.4100	29.2300	29.2447	-1.172%	599	-4.290%
2026-02-04	29.6698	29.6699	29.3900	29.5916	+2.473%	572	-5.412%
2026-02-03	29.0300	29.0300	28.4200	28.8776	+2.265%	2,361	-3.074%
2026-02-02	28.1000	28.2381	28.1000	28.2381	+0.880%	5,119	-0.879%
2026-01-30	27.8800	27.9918	27.8300	27.9918	-0.808%	205	-0.006%
2026-01-29	28.1600	28.2197	28.1600	28.2197	+0.931%	114	-0.814%
2026-01-28	27.9593	27.9593	27.9593	27.9593	-0.330%	0	+0.110%
2026-01-27	28.0900	28.0900	28.0200	28.0519	-0.439%	225	-0.221%
2026-01-26	28.1757	28.1757	28.1757	28.1757	-0.220%	3	-0.659%
2026-01-23	28.2500	28.2500	28.2378	28.2378	-1.016%	118	-0.878%
2026-01-22	28.8800	28.8800	28.5276	28.5276	+0.491%	887	-1.884%
2026-01-21	28.2300	28.3883	28.1700	28.3883	+3.189%	1,326	-1.403%
2026-01-20	27.6500	27.6500	27.5110	27.5110	-1.512%	130	+1.741%
2026-01-16	27.9300	27.9333	27.9300	27.9333	-1.199%	122	+0.203%
2026-01-15	28.3000	28.3400	28.2724	28.2724	+0.624%	215	-0.999%
2026-01-14	28.1700	28.1700	28.0972	28.0972	-0.497%	181	-0.382%
2026-01-13	28.3000	28.3000	28.2376	28.2376	+0.442%	117	-0.877%
2026-01-12	28.1900	28.1900	28.1134	28.1134	-0.131%	172	-0.439%
2026-01-09	28.1503	28.1503	28.1503	28.1503	+0.780%	0	-0.569%
2026-01-08	28.0400	28.0400	27.9324	27.9324	+1.671%	245	+0.206%
2026-01-07	27.5800	27.5800	27.4732	27.4732	-2.144%	138	+1.881%
2026-01-06	28.0752	28.0752	28.0752	28.0752	+2.824%	110	-0.303%
2026-01-05	27.3041	27.3041	27.3041	27.3041	+2.182%	32	+2.512%
2026-01-02	26.7210	26.7210	26.7210	26.7210	+1.020%	28	+4.749%
2025-12-31	26.5700	26.5700	26.4300	26.4511	-1.572%	546	+5.818%
2025-12-30	26.8735	26.8735	26.8735	26.8735	-0.042%	6	+4.155%
2025-12-29	26.8847	26.8847	26.8847	26.8847	-0.779%	42	+4.111%
2025-12-26	27.0958	27.0958	27.0958	27.0958	+0.257%	3	+3.300%
2025-12-24	27.0263	27.0263	27.0263	27.0263	+0.452%	6	+3.566%
2025-12-23	26.9046	26.9046	26.9046	26.9046	-0.185%	17	+4.034%
2025-12-22	27.1092	27.1092	26.9500	26.9546	-0.228%	392	+3.841%
2025-12-19	27.0300	27.0300	27.0163	27.0163	+0.315%	110	+3.604%
2025-12-18	27.2800	27.3000	26.9316	26.9316	-0.013%	323	+3.930%
2025-12-17	27.4000	27.4000	26.9350	26.9350	-1.255%	1,118	+3.917%
2025-12-16	27.2800	27.2800	27.2600	27.2772	+0.288%	302	+2.613%
2025-12-15	27.1700	27.2400	27.1700	27.1990	-0.488%	200	+2.908%
2025-12-12	27.5400	27.5400	27.3323	27.3323	-0.933%	300	+2.406%
2025-12-11	27.6000	27.6100	27.5897	27.5897	+0.569%	200	+1.451%
2025-12-10	27.0000	27.5200	27.0000	27.4335	+2.318%	317	+2.029%
2025-12-09	26.8119	26.8119	26.8119	26.8119	-0.451%	118	+4.394%
2025-12-08	27.2100	27.2100	26.9334	26.9334	-1.511%	285	+3.923%
2025-12-05	27.3900	27.4494	27.3465	27.3465	+0.529%	453	+2.353%
2025-12-04	27.3200	27.3300	27.1800	27.2025	-0.188%	610	+2.895%
2025-12-03	26.9900	27.3100	26.9900	27.2537	+1.468%	441	+2.702%
2025-12-02	27.0300	27.0300	26.8300	26.8594	-0.725%	1,521	+4.209%
2025-12-01	27.0200	27.2400	27.0200	27.0556	-0.237%	2,739	+3.454%
2025-11-28	27.1600	27.1600	27.1200	27.1200	+0.666%	351	+3.208%
2025-11-26	26.9600	28.8500	26.8200	26.9406	+1.645%	121,028	+3.895%
2025-11-25	26.5000	26.5045	26.5000	26.5045	+3.679%	328	+5.605%
2025-11-21	25.6600	25.6600	25.5639	25.5639	+4.106%	789	+9.490%
2025-11-20	24.5556	24.5556	24.5556	24.5556	-1.334%	40	+13.986%
2025-11-19	24.8875	24.8875	24.8875	24.8875	-0.638%	0	+12.466%
2025-11-18	24.9700	25.0474	24.9700	25.0474	+0.204%	278	+11.748%
2025-11-17	24.9800	24.9964	24.9500	24.9964	-3.126%	1,334	+11.976%
2025-11-14	25.8500	25.8500	25.8030	25.8030	+0.345%	100	+8.476%
2025-11-13	26.1900	26.1900	25.7144	25.7144	-2.597%	116	+8.850%
2025-11-12	26.4001	26.4001	26.4001	26.4001	+2.036%	0	+6.022%
2025-11-11	25.7500	25.8734	25.7500	25.8734	+0.736%	303	+8.181%
2025-11-10	25.6844	25.6844	25.6844	25.6844	-0.404%	58	+8.977%
2025-11-07	25.7500	25.7885	25.7500	25.7885	+0.589%	133	+8.537%
2025-11-06	25.6374	25.6374	25.6374	25.6374	-1.382%	20	+9.176%
2025-11-05	25.9967	25.9967	25.9967	25.9967	+0.861%	22	+7.668%
2025-11-04	25.7747	25.7747	25.7747	25.7747	-1.482%	6	+8.595%
2025-11-03	26.1623	26.1623	26.1623	26.1623	-0.933%	22	+6.986%
2025-10-31	26.4088	26.4088	26.4088	26.4088	-2.628%	15	+5.987%
2025-10-30	27.1216	27.1216	27.1216	27.1216	-1.192%	10	+3.202%
2025-10-28	27.5700	27.5700	27.4489	27.4489	-1.350%	227	+1.971%
2025-10-27	28.4300	28.4300	27.8244	27.8244	-0.423%	1,135	+0.595%
2025-10-24	27.9427	27.9427	27.9427	27.9427	+1.085%	11	+0.169%
2025-10-23	27.6427	27.6427	27.6427	27.6427	+1.496%	2	+1.256%
2025-10-22	27.2353	27.2353	27.2353	27.2353	+0.504%	1	+2.771%
2025-10-20	27.0988	27.0988	27.0988	27.0988	+2.491%	12	+3.289%
2025-10-17	26.4403	26.4403	26.4403	26.4403	-0.814%	28	+5.861%
2025-10-16	26.6572	26.6572	26.6572	26.6572	-0.827%	7	+5.000%
2025-10-15	26.8795	26.8795	26.8795	26.8795	-0.219%	38	+4.131%
2025-10-14	26.9384	26.9384	26.9384	26.9384	+2.339%	5	+3.904%
2025-10-13	26.3228	26.3228	26.3228	26.3228	+1.603%	31	+6.334%
2025-10-10	26.5000	26.5000	25.9076	25.9076	-2.763%	5,025	+8.038%
2025-10-09	26.6438	26.6438	26.6438	26.6438	-1.836%	7	+5.053%
2025-10-08	27.1421	27.1421	27.1421	27.1421	-0.669%	27	+3.124%
2025-10-07	27.3250	27.3250	27.3250	27.3250	-1.541%	112	+2.434%
2025-10-06	27.7528	27.7528	27.7528	27.7528	-1.117%	20	+0.855%
2025-10-03	28.0664	28.0664	28.0664	28.0664	+0.503%	0	-0.272%
2025-10-02	27.9259	27.9259	27.9259	27.9259	+0.443%	1	+0.230%
2025-10-01	27.8026	27.8026	27.8026	27.8026	+1.101%	2	+0.674%
2025-09-30	27.4997	27.4997	27.4997	27.4997	+0.279%	22	+1.783%
2025-09-29	27.4232	27.4232	27.4232	27.4232	+0.192%	9	+2.067%
2025-09-26	27.3707	27.3707	27.3707	27.3707	+1.128%	2	+2.263%
2025-09-25	27.0654	27.0654	27.0654	27.0654	-1.549%	0	+3.416%
2025-09-24	27.4913	27.4913	27.4913	27.4913	+0.007%	0	+1.814%
2025-09-23	27.4893	27.4893	27.4893	27.4893	-0.198%	2	+1.821%
2025-09-22	27.4100	27.5437	27.4100	27.5437	+0.531%	114	+1.620%
2025-09-19	27.3983	27.3983	27.3983	27.3983	-1.938%	0	+2.160%
2025-09-18	27.9397	27.9397	27.9397	27.9397	+0.932%	4	+0.180%
2025-09-17	27.6816	27.6816	27.6816	27.6816	-1.119%	3	+1.114%
2025-09-16	27.9950	27.9950	27.9950	27.9950	+0.089%	6	-0.018%
2025-09-15	27.9702	27.9702	27.9702	27.9702	+0.063%	56	+0.071%
2025-09-12	27.9525	27.9525	27.9525	27.9525	-2.052%	102	+0.134%
2025-09-11	28.5382	28.5382	28.5382	28.5382	+2.046%	0	-1.921%
2025-09-10	27.9661	27.9661	27.9661	27.9661	-0.849%	3	+0.085%
2025-09-09	28.2057	28.2057	28.2057	28.2057	-1.043%	0	-0.765%
2025-09-08	28.5031	28.5031	28.5031	28.5031	+0.061%	1	-1.800%
2025-09-05	28.4857	28.4857	28.4857	28.4857	+0.409%	208	-1.740%
2025-09-04	28.3696	28.3696	28.3696	28.3696	+1.786%	30	-1.338%
2025-09-03	28.1000	28.1000	27.8717	27.8717	-0.568%	1,300	+0.424%
2025-09-02	28.0309	28.0309	28.0309	28.0309	+0.024%	0	-0.146%
2025-08-29	28.0000	28.0243	28.0000	28.0243	-0.050%	530	-0.122%
2025-08-28	28.0384	28.0384	28.0384	28.0384	-0.043%	129	-0.173%
2025-08-27	27.8700	28.0505	27.8700	28.0505	+0.573%	146	-0.216%
2025-08-26	27.9020	27.9400	27.8600	27.8908	+1.106%	2,386	+0.356%
2025-08-25	27.5858	27.5858	27.5858	27.5858	-0.371%	21	+1.465%
2025-08-22	27.6885	27.6885	27.6885	27.6885	+3.599%	2	+1.089%
2025-08-21	26.7267	26.7267	26.7267	26.7267	+2.352%	0	+4.727%
2025-08-20	26.1125	26.1125	26.1125	26.1125	-0.612%	0	+7.190%
2025-08-19	26.2732	26.2732	26.2732	26.2732	+0.917%	5	+6.534%
2025-08-18	26.0344	26.0344	26.0344	26.0344	+0.286%	3	+7.512%
2025-08-15	25.9601	25.9601	25.9601	25.9601	-0.860%	1	+7.819%
2025-08-14	26.1853	26.1853	26.1853	26.1853	-1.487%	2	+6.892%
2025-08-13	26.5806	26.5806	26.5806	26.5806	+3.302%	0	+5.302%
2025-08-12	25.7000	25.7309	25.7000	25.7309	+3.651%	114	+8.780%
2025-08-11	24.8246	24.8246	24.8246	24.8246	-0.418%	3	+12.751%
2025-08-08	24.9289	24.9289	24.9289	24.9289	+0.842%	29	+12.279%
2025-08-07	24.7208	24.7208	24.7208	24.7208	+0.031%	5	+13.224%
2025-08-06	24.7132	24.7132	24.7132	24.7132	-0.976%	1	+13.259%
2025-08-05	24.9569	24.9569	24.9569	24.9569	+0.796%	1	+12.153%
2025-08-04	24.7599	24.7599	24.7599	24.7599	-0.645%	26	+13.046%
2025-08-01	24.9206	24.9206	24.9206	24.9206	-0.394%	2	+12.317%
2025-07-31	25.0193	25.0193	25.0193	25.0193	-2.005%	3	+11.874%
2025-07-30	25.5312	25.5312	25.5312	25.5312	-1.853%	2	+9.631%
2025-07-29	26.0132	26.0132	26.0132	26.0132	-1.550%	9	+7.599%
2025-07-28	26.4000	26.4228	26.4000	26.4228	+0.649%	1,505	+5.931%
2025-07-25	26.2525	26.2525	26.2525	26.2525	+1.115%	1	+6.618%
2025-07-24	25.9600	25.9800	25.9200	25.9630	-0.956%	1,441	+7.807%
2025-07-23	26.2135	26.2135	26.2135	26.2135	+1.198%	0	+6.777%
2025-07-22	25.9033	25.9033	25.9033	25.9033	+1.945%	21	+8.056%
2025-07-21	25.4092	25.4092	25.4092	25.4092	-0.321%	0	+10.157%
2025-07-18	25.4909	25.4909	25.4909	25.4909	-0.642%	4	+9.804%
2025-07-17	25.6555	25.6555	25.6555	25.6555	+0.819%	77	+9.099%
2025-07-16	25.4472	25.4472	25.4472	25.4472	+0.321%	0	+9.992%
2025-07-15	25.3658	25.3658	25.3658	25.3658	-2.022%	0	+10.345%
2025-07-14	25.9200	25.9200	25.8892	25.8892	-0.096%	942	+8.115%
2025-07-11	25.9141	25.9141	25.9141	25.9141	-0.856%	23	+8.011%
2025-07-10	26.1378	26.1378	26.1378	26.1378	+1.546%	4	+7.086%
2025-07-09	25.7398	25.7398	25.7398	25.7398	+0.893%	0	+8.742%
2025-07-08	25.5119	25.5119	25.5119	25.5119	+1.024%	0	+9.714%
2025-07-07	25.2400	25.2534	25.2400	25.2534	-1.302%	1,241	+10.837%
2025-07-03	25.5865	25.5865	25.5865	25.5865	-0.091%	6	+9.394%
2025-07-02	25.5900	25.6098	25.5900	25.6098	+1.921%	100	+9.294%
2025-07-01	25.1270	25.1270	25.1270	25.1270	+2.415%	4	+11.394%
2025-06-30	24.5344	24.5344	24.5344	24.5344	-0.567%	6	+14.085%
2025-06-27	24.6742	24.6742	24.6742	24.6742	+1.115%	119	+13.438%
2025-06-26	24.3400	24.4021	24.3400	24.4021	+1.430%	100	+14.703%
2025-06-25	24.1200	24.1200	24.0580	24.0580	-1.384%	40,101	+16.344%
2025-06-24	24.4200	24.4200	24.3956	24.3956	+1.065%	90,000	+14.734%
2025-06-23	23.7500	24.1386	23.7500	24.1386	+0.697%	80,005	+15.955%
2025-06-20	24.2100	24.2100	23.9714	23.9714	-0.285%	49,031	+16.764%
2025-06-18	24.0399	24.0399	24.0399	24.0399	+0.183%	0	+16.431%
2025-06-17	24.2200	24.2200	23.9959	23.9959	-0.763%	21,024	+16.645%
2025-06-16	24.1803	24.1803	24.1803	24.1803	+0.836%	0	+15.755%
2025-06-13	23.9799	23.9799	23.9799	23.9799	-2.284%	0	+16.723%
2025-06-12	24.9025	24.9025	24.5404	24.5404	0.000%	248	+14.057%

.dark-mode .b05yTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b05yTr{ 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