CCML
Roundhill MLCC & Electronic Components ETF
stockNASDAQETF
At CloseOct 2, 2026 10:37:39 AM EDT
28.62USD+4.605%(+1.26)13,304
28.07Bid28.96Ask0.89SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
28.51USD-0.384%(-0.11)
CCML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.51 | 28.71 | 28.29 | 28.44 | +3.834% | 50,336 | 0.000% |
| 2026-10-01 | 27.12 | 27.43 | 26.96 | 27.39 | +4.502% | 40,135 | +3.834% |
| 2026-09-30 | 26.43 | 26.51 | 26.18 | 26.21 | -2.710% | 40,250 | +8.508% |
| 2026-09-29 | 26.79 | 27.04 | 26.72 | 26.94 | +1.776% | 24,476 | +5.568% |
| 2026-09-28 | 26.57 | 26.63 | 26.08 | 26.47 | -2.379% | 35,787 | +7.442% |
| 2026-09-25 | 27.00 | 27.16 | 26.87 | 27.12 | +2.005% | 29,284 | +4.886% |
| 2026-09-24 | 26.63 | 26.80 | 26.38 | 26.58 | -1.306% | 31,044 | +6.990% |
| 2026-09-23 | 27.53 | 27.53 | 26.78 | 26.93 | -2.706% | 44,952 | +5.593% |
| 2026-09-22 | 27.38 | 27.76 | 27.37 | 27.68 | +1.217% | 36,871 | +2.735% |
| 2026-09-21 | 27.01 | 27.38 | 26.93 | 27.35 | +3.247% | 57,227 | +3.985% |
| 2026-09-18 | 26.47 | 26.49 | 26.14 | 26.49 | +1.776% | 34,041 | +7.361% |
| 2026-09-17 | 26.18 | 26.18 | 25.94 | 26.03 | -0.696% | 48,873 | +9.268% |
| 2026-09-16 | 26.64 | 26.68 | 25.80 | 26.21 | +2.183% | 87,991 | +8.508% |
| 2026-09-15 | 25.79 | 25.79 | 25.47 | 25.65 | +1.263% | 46,054 | +10.877% |
| 2026-09-14 | 25.27 | 25.66 | 25.14 | 25.33 | -3.882% | 60,238 | +12.278% |
| 2026-09-11 | 26.30 | 26.48 | 26.22 | 26.35 | +2.988% | 108,563 | +7.919% |
| 2026-09-10 | 25.73 | 25.73 | 25.44 | 25.59 | -0.026% | 120,130 | +11.145% |
| 2026-09-09 | 25.48 | 25.75 | 25.37 | 25.59 | 0.000% | 104,353 | +11.115% |