Dark

CCMG
CCM Global Equity ETF
stock NYSE

Inactive

Oct 28, 2025

31.39USD-0.383%(-0.12)8,465

Pre-market

0.00USD-100.000%(-31.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	31.4300	31.4300	31.3700	31.3932	-0.383%	8,465	0.000%
2025-10-27	31.5100	31.5140	31.4726	31.5140	+0.582%	17,273	-0.383%
2025-10-24	31.3900	31.3900	31.3300	31.3317	+0.112%	29,735	+0.196%
2025-10-23	30.9700	31.3600	30.9700	31.2965	+0.619%	7,079	+0.309%
2025-10-22	31.1600	31.1600	31.0500	31.1040	-0.277%	16,034	+0.930%
2025-10-21	31.2100	31.2274	31.1800	31.1904	-0.146%	57,323	+0.650%
2025-10-20	31.2500	31.2500	31.2200	31.2360	+0.970%	7,355	+0.503%
2025-10-17	30.7700	30.9600	30.7700	30.9360	+0.362%	5,030	+1.478%
2025-10-16	30.7900	30.8245	30.7900	30.8245	-0.332%	2,616	+1.845%
2025-10-15	30.9300	30.9300	30.9190	30.9273	+0.284%	10,444	+1.506%
2025-10-14	30.5950	30.8900	30.5950	30.8396	+0.770%	4,074	+1.795%
2025-10-13	30.6500	30.6800	30.5900	30.6040	+1.213%	4,743	+2.579%
2025-10-10	30.8200	30.9850	30.2371	30.2371	-2.224%	6,104	+3.823%
2025-10-09	30.9100	30.9600	30.8900	30.9250	-0.916%	7,089	+1.514%
2025-10-08	31.1948	31.2300	31.0500	31.2110	+0.228%	26,994	+0.584%
2025-10-07	31.4500	31.4500	31.1200	31.1400	-0.799%	55,713	+0.813%
2025-10-06	31.4100	31.4100	31.3784	31.3907	-0.123%	11,375	+0.008%
2025-10-03	31.5400	31.5400	31.4294	31.4294	+0.489%	67,756	-0.115%
2025-10-02	31.2900	31.2900	31.2762	31.2765	+0.007%	11,460	+0.373%
2025-10-01	31.1800	31.3100	31.1700	31.2742	+0.544%	23,363	+0.381%
2025-09-30	31.0600	31.1050	30.9400	31.1049	+0.432%	72,493	+0.927%
2025-09-29	30.9200	31.0000	30.9100	30.9710	-0.494%	6,279	+1.363%
2025-09-26	31.0300	31.1300	31.0300	31.1249	+0.757%	13,493	+0.862%
2025-09-25	30.9000	30.9000	30.7900	30.8910	-0.608%	15,208	+1.626%
2025-09-24	31.1900	31.1900	31.0800	31.0800	-0.279%	21,141	+1.008%
2025-09-23	31.2850	31.2850	31.1400	31.1668	+0.137%	10,062	+0.726%
2025-09-22	30.9997	31.1500	30.9997	31.1241	+0.193%	17,257	+0.865%
2025-09-19	31.0600	31.1000	30.9900	31.0641	-0.377%	11,545	+1.059%
2025-09-18	31.0600	31.1816	31.0600	31.1816	+0.392%	14,531	+0.679%
2025-09-17	31.1500	31.3600	31.0600	31.0600	-0.101%	9,238	+1.073%
2025-09-16	31.0300	31.1000	31.0300	31.0915	+0.165%	16,485	+0.970%
2025-09-15	31.0740	31.0740	31.0250	31.0403	+0.073%	16,219	+1.137%
2025-09-12	31.0500	31.1100	30.9900	31.0176	-0.670%	40,651	+1.211%
2025-09-11	31.1800	31.2267	31.1800	31.2267	+1.392%	1,633,121	+0.533%
2025-09-10	30.8500	30.8500	30.7300	30.7979	-0.137%	23,551	+1.933%
2025-09-09	30.8800	30.8800	30.8137	30.8401	-0.387%	16,799	+1.793%
2025-09-08	30.7600	30.9600	30.7600	30.9600	+0.278%	69,344	+1.399%
2025-09-05	30.7800	30.8800	30.7800	30.8743	+0.395%	6,668	+1.681%
2025-09-04	30.5600	30.7528	30.5600	30.7528	+0.739%	3,864	+2.082%
2025-09-03	30.5600	30.5600	30.4600	30.5271	-0.108%	20,974	+2.837%
2025-09-02	30.7400	30.7400	30.5100	30.5600	-0.500%	16,866	+2.726%
2025-08-29	30.6800	30.7136	30.6000	30.7136	-0.097%	13,997	+2.213%
2025-08-28	30.6500	30.7500	30.6500	30.7435	-0.151%	2,708	+2.113%
2025-08-27	30.6200	30.7900	30.6200	30.7900	+0.445%	15,322	+1.959%
2025-08-26	30.6500	30.6650	30.6300	30.6537	-0.069%	23,376	+2.412%
2025-08-25	30.7600	30.7600	30.6750	30.6750	-0.763%	6,616	+2.341%
2025-08-22	30.8200	30.9300	30.8200	30.9108	+1.980%	90,549	+1.561%
2025-08-21	30.3100	30.3107	30.2900	30.3107	-0.197%	5,351	+3.571%
2025-08-20	30.3500	30.3802	30.3500	30.3705	+0.013%	4,151	+3.367%
2025-08-19	30.4500	30.4500	30.3301	30.3666	+0.285%	2,597	+3.381%
2025-08-18	30.2600	30.2825	30.2500	30.2802	+0.067%	10,986	+3.676%
2025-08-15	30.2500	30.3200	30.2500	30.2600	-0.189%	9,148	+3.745%
2025-08-14	30.2000	30.3174	30.2000	30.3174	-0.670%	11,402	+3.548%
2025-08-13	30.3200	30.5219	30.3200	30.5219	+1.503%	6,655	+2.855%
2025-08-12	29.9400	30.1100	29.9400	30.0700	+1.298%	8,918	+4.400%
2025-08-11	29.7100	29.7400	29.6846	29.6846	-0.354%	3,205	+5.756%
2025-08-08	29.7300	29.8200	29.7300	29.7900	+0.535%	7,786	+5.382%
2025-08-07	29.6100	29.6314	29.5900	29.6314	+0.268%	8,714	+5.946%
2025-08-06	29.5100	29.5800	29.5100	29.5522	+0.347%	4,832	+6.230%
2025-08-05	29.3600	29.5000	29.3600	29.4500	+0.288%	50,305	+6.598%
2025-08-04	29.2500	29.3800	29.2500	29.3655	+1.119%	17,777	+6.905%
2025-08-01	28.9700	29.0404	28.9700	29.0404	-0.537%	6,237	+8.102%
2025-07-31	29.4000	29.4000	29.1972	29.1972	-1.013%	814	+7.521%
2025-07-30	29.6800	29.7000	29.3800	29.4959	-0.866%	1,918	+6.432%
2025-07-29	29.7900	29.8300	29.6900	29.7535	-0.193%	9,643	+5.511%
2025-07-28	29.8400	29.8600	29.7850	29.8110	-0.683%	2,195	+5.307%
2025-07-25	29.8600	30.0400	29.8600	30.0160	+0.030%	12,919	+4.588%
2025-07-24	30.1100	30.1100	30.0069	30.0069	-0.804%	9,000	+4.620%
2025-07-23	30.0700	30.2500	30.0700	30.2500	+1.213%	3,144	+3.779%
2025-07-22	29.7200	29.9000	29.6900	29.8876	+1.137%	6,695	+5.038%
2025-07-21	29.4800	29.6000	29.4800	29.5516	+0.231%	9,857	+6.232%
2025-07-18	29.6200	29.6200	29.4800	29.4835	-0.411%	8,768	+6.477%
2025-07-17	29.4600	29.6100	29.4600	29.6052	+0.551%	6,827	+6.039%
2025-07-16	29.3100	29.4500	29.3100	29.4429	+0.385%	5,820	+6.624%
2025-07-15	29.5900	29.5900	29.3300	29.3300	-1.194%	3,367	+7.034%
2025-07-14	29.6300	29.7000	29.6100	29.6845	+0.015%	64,750	+5.756%
2025-07-11	29.7125	29.7500	29.6800	29.6800	-0.736%	7,904	+5.772%
2025-07-10	29.9100	29.9700	29.7800	29.9000	+0.470%	15,569	+4.994%
2025-07-09	29.6533	29.7700	29.6300	29.7600	+0.303%	13,129	+5.488%
2025-07-08	29.6200	29.7101	29.6200	29.6700	+0.572%	14,227	+5.808%
2025-07-07	29.4900	29.5013	29.4800	29.5013	-1.024%	7,443	+6.413%
2025-07-03	29.8300	29.8300	29.7990	29.8066	+0.325%	3,616	+5.323%
2025-07-02	29.5600	29.7200	29.5600	29.7100	+0.270%	5,820	+5.665%
2025-07-01	29.3000	29.6600	29.3000	29.6300	+1.265%	28,097	+5.951%
2025-06-30	29.2000	29.2800	29.1510	29.2600	+0.270%	12,124	+7.290%
2025-06-27	29.0800	29.1813	29.0800	29.1813	-0.230%	16,664	+7.580%
2025-06-26	29.2200	29.2485	29.2200	29.2485	+0.996%	2,879	+7.333%
2025-06-25	29.0200	29.0400	28.9600	28.9600	-0.742%	6,509	+8.402%
2025-06-24	29.1136	29.2000	29.1136	29.1765	+0.834%	96,988	+7.598%
2025-06-23	28.9200	28.9351	28.9000	28.9351	+0.679%	50,139	+8.495%
2025-06-20	28.8900	28.8900	28.7400	28.7400	-0.139%	5,795	+9.232%
2025-06-18	28.9300	28.9300	28.7800	28.7800	-0.145%	11,017	+9.080%
2025-06-17	29.0300	29.0300	28.8217	28.8217	-0.830%	4,042	+8.922%
2025-06-16	29.2000	29.2000	29.0300	29.0628	+0.655%	7,895	+8.018%
2025-06-13	29.0000	29.0000	28.8600	28.8736	-1.051%	1,604	+8.726%
2025-06-12	29.1700	29.1987	29.1700	29.1804	+0.458%	1,377	+7.583%
2025-06-11	29.0900	29.0900	29.0400	29.0473	-0.318%	4,394	+8.076%
2025-06-10	29.1000	29.1400	29.0601	29.1400	+0.448%	26,331	+7.732%
2025-06-09	28.9000	29.0590	28.9000	29.0100	+0.484%	21,250	+8.215%
2025-06-06	28.8100	28.8800	28.8100	28.8703	+0.875%	46,476	+8.739%
2025-06-05	28.6700	28.7335	28.5857	28.6200	-0.304%	5,177	+9.690%
2025-06-04	28.7500	28.7600	28.7073	28.7073	+0.085%	33,227	+9.356%
2025-06-03	28.4700	28.7000	28.4700	28.6828	+0.290%	15,068	+9.450%
2025-06-02	28.3900	28.6000	28.3900	28.6000	+0.563%	173,696	+9.766%
2025-05-30	28.3200	28.5200	28.3200	28.4400	-0.070%	4,726	+10.384%
2025-05-29	28.4200	28.4900	28.4200	28.4600	+0.317%	17,093	+10.306%
2025-05-28	28.4600	28.4800	28.3700	28.3700	-0.804%	13,354	+10.656%
2025-05-27	28.4700	28.6000	28.4700	28.6000	+1.417%	13,686	+9.766%
2025-05-23	28.2200	28.2300	28.2003	28.2003	-0.034%	15,199	+11.322%
2025-05-22	28.1600	28.3800	28.1600	28.2100	-0.494%	3,642	+11.284%
2025-05-21	28.6000	28.6000	28.3300	28.3500	-1.245%	147,338	+10.734%
2025-05-20	28.6800	28.7074	28.6700	28.7074	-0.045%	9,415	+9.356%
2025-05-19	28.5900	28.7204	28.5900	28.7204	+0.204%	7,416	+9.306%
2025-05-16	28.6540	28.6700	28.6540	28.6620	+0.571%	27,610	+9.529%
2025-05-15	28.3300	28.4992	28.3300	28.4992	+1.061%	19,998	+10.155%
2025-05-14	28.3076	28.3076	28.1900	28.2000	-0.664%	39,004	+11.323%
2025-05-13	28.4200	28.4600	28.3886	28.3886	+0.101%	6,028	+10.584%
2025-05-12	28.2650	28.3600	28.2000	28.3600	+2.153%	41,106	+10.695%
2025-05-09	27.7700	27.8200	27.7400	27.7622	+0.221%	28,587	+13.079%
2025-05-08	27.7000	27.8700	27.6400	27.7010	+0.294%	23,820	+13.329%
2025-05-07	27.6500	27.6500	27.6197	27.6197	+0.108%	21,492	+13.662%
2025-05-06	27.6200	27.7000	27.5900	27.5900	-0.325%	18,515	+13.785%
2025-05-05	27.8700	27.8700	27.6800	27.6800	-0.324%	144,179	+13.415%
2025-05-02	27.7100	27.8547	27.7100	27.7700	+1.357%	2,827	+13.047%
2025-05-01	27.4600	27.5000	27.3411	27.3981	-0.284%	14,731	+14.582%
2025-04-30	27.0600	27.4760	27.0600	27.4760	+0.208%	8,275	+14.257%
2025-04-29	27.3200	27.4689	27.2800	27.4189	+0.879%	9,753	+14.495%
2025-04-28	27.2500	27.3000	27.1700	27.1800	-0.021%	130,603	+15.501%
2025-04-25	27.0400	27.1856	27.0400	27.1856	-0.015%	150,553	+15.477%
2025-04-24	26.9800	27.2150	26.9800	27.1897	+1.035%	10,280	+15.460%
2025-04-23	26.9600	26.9600	26.8058	26.9113	+0.378%	28,169	+16.654%
2025-04-22	26.7700	26.8100	26.7400	26.8100	+1.946%	128,976	+17.095%
2025-04-21	26.1600	26.2982	26.1600	26.2982	-0.948%	79,878	+19.374%
2025-04-17	26.5080	26.6550	26.5080	26.5500	+0.981%	10,307	+18.242%
2025-04-16	26.5477	26.5700	26.1900	26.2921	-0.759%	254,148	+19.402%
2025-04-15	26.5400	26.5600	26.4931	26.4931	+0.012%	50,172	+18.496%
2025-04-14	26.5100	26.6150	26.4900	26.4900	+0.992%	83,112	+18.510%
2025-04-11	25.9900	26.2500	25.9900	26.2299	+2.081%	159,315	+19.685%
2025-04-10	25.7500	25.7800	25.6951	25.6951	-2.447%	22,762	+22.176%
2025-04-09	25.3900	26.3396	25.3900	26.3396	+6.941%	152,439	+19.186%
2025-04-08	25.6000	25.7100	24.4750	24.6300	-1.737%	173,717	+27.459%
2025-04-07	24.5400	25.3200	24.5400	25.0655	-1.890%	92,758	+25.245%
2025-04-04	26.1700	26.1700	25.4900	25.5483	-5.418%	385,491	+22.878%
2025-04-03	27.2400	27.2400	27.0119	27.0119	-3.606%	144,403	+16.220%
2025-04-02	27.7200	28.0336	27.7200	28.0223	+0.546%	26,782	+12.029%
2025-04-01	27.7600	27.8700	27.6910	27.8700	+0.216%	16,387	+12.642%
2025-03-31	27.6500	27.9355	27.6100	27.8100	+0.189%	25,150	+12.885%
2025-03-28	27.8500	27.8500	27.7500	27.7574	-1.501%	10,455	+13.098%
2025-03-27	28.1901	28.2100	28.1803	28.1803	+0.001%	6,079	+11.401%
2025-03-26	28.2500	28.2500	28.1200	28.1800	-0.077%	7,680	+11.402%
2025-03-25	28.1700	28.2017	28.1600	28.2017	-0.069%	1,451	+11.317%
2025-03-24	28.1900	28.2212	28.1700	28.2212	+1.006%	3,907	+11.240%
2025-03-21	27.9100	27.9800	27.9100	27.9400	-0.716%	7,012	+12.359%
2025-03-20	28.1800	28.1800	28.1300	28.1416	-0.457%	19,090	+11.554%
2025-03-19	28.0700	28.3600	28.0700	28.2708	+0.464%	6,304	+11.045%
2025-03-18	28.1400	28.1600	28.1400	28.1402	-0.289%	62,746	+11.560%
2025-03-17	28.0700	28.2592	28.0700	28.2218	+1.209%	9,645	+11.237%
2025-03-14	27.6800	27.8848	27.6800	27.8848	+1.759%	45,651	+12.582%
2025-03-13	27.5100	27.5100	27.4027	27.4027	-0.787%	16,651	+14.562%
2025-03-12	27.6900	27.7100	27.5100	27.6200	-0.361%	26,511	+13.661%
2025-03-11	27.7300	27.8300	27.6100	27.7200	-1.116%	19,163	+13.251%
2025-03-10	28.2600	28.2600	27.9200	28.0329	-1.293%	12,615	+11.987%
2025-03-07	28.2600	28.4600	28.2500	28.4000	+1.041%	12,167	+10.539%
2025-03-06	28.1100	28.1800	27.9810	28.1074	-0.331%	18,625	+11.690%
2025-03-05	28.0700	28.2400	27.8900	28.2007	+1.348%	9,451	+11.321%
2025-03-04	27.7600	28.1300	27.7400	27.8256	-0.787%	25,310	+12.821%
2025-03-03	28.0100	28.0462	27.9600	28.0462	-0.510%	14,024	+11.934%
2025-02-28	28.1000	28.1900	27.9300	28.1900	+0.320%	30,010	+11.363%
2025-02-27	28.2400	28.2400	28.1002	28.1002	-0.706%	5,241	+11.719%
2025-02-26	28.4400	28.4400	28.2800	28.3000	-0.473%	15,504	+10.930%
2025-02-25	28.3800	28.4900	28.3600	28.4344	+0.408%	16,304	+10.406%
2025-02-24	28.3200	28.4050	28.3100	28.3190	+0.103%	3,353	+10.856%
2025-02-21	28.5100	28.5101	28.2900	28.2900	-1.031%	18,427	+10.969%
2025-02-20	28.5400	28.5847	28.5400	28.5847	+0.408%	17,707	+9.825%
2025-02-19	28.4290	28.4800	28.4290	28.4686	-0.133%	20,629	+10.273%
2025-02-18	28.4900	28.5347	28.4900	28.5064	+0.483%	18,062	+10.127%
2025-02-14	28.4000	28.4100	28.3693	28.3693	-0.047%	21,127	+10.659%
2025-02-13	28.3700	28.3826	28.3700	28.3826	+0.958%	7,499	+10.607%
2025-02-12	28.0500	28.1700	28.0400	28.1133	-0.546%	21,445	+11.667%
2025-02-11	28.2100	28.2700	28.1700	28.2677	+0.382%	25,573	+11.057%
2025-02-10	28.1000	28.1600	28.1000	28.1600	+0.860%	32,486	+11.482%
2025-02-07	27.9700	27.9700	27.9200	27.9200	-0.809%	17,531	+12.440%
2025-02-06	28.1100	28.1478	28.0900	28.1478	-0.008%	11,308	+11.530%
2025-02-05	28.0600	28.1500	28.0600	28.1500	+0.489%	6,627	+11.521%
2025-02-04	27.9950	28.0129	27.9600	28.0129	+1.057%	6,871	+12.067%
2025-02-03	27.7800	27.8600	27.7100	27.7200	-1.030%	42,001	+13.251%
2025-01-31	28.2500	28.2500	27.9700	28.0085	-0.903%	30,336	+12.085%
2025-01-30	28.2812	28.3712	28.2000	28.2638	+0.682%	3,493	+11.072%
2025-01-29	28.0800	28.1000	28.0724	28.0724	-0.032%	10,682	+11.829%
2025-01-28	28.1300	28.1300	28.0813	28.0813	-0.416%	45,288	+11.794%
2025-01-27	27.9800	28.2300	27.9800	28.1985	+0.380%	7,397	+11.329%
2025-01-24	28.1301	28.1301	28.0917	28.0917	+0.042%	18,604	+11.753%
2025-01-23	27.9500	28.0799	27.9500	28.0799	+0.753%	62,971	+11.800%
2025-01-22	27.9600	27.9600	27.8700	27.8700	-0.535%	2,399	+12.642%
2025-01-21	27.7100	28.0300	27.7100	28.0200	+1.155%	93,771	+12.039%
2025-01-17	27.6200	27.7600	27.6200	27.7000	+0.508%	16,092	+13.333%
2025-01-16	27.5601	27.5800	27.5600	27.5600	+0.263%	7,345	+13.909%
2025-01-15	27.5300	27.5300	27.4876	27.4876	+0.940%	24,553	+14.209%
2025-01-14	27.2000	27.2316	27.2000	27.2316	+0.820%	5,226	+15.282%
2025-01-13	27.0000	27.0400	26.9800	27.0100	+0.521%	46,120	+16.228%
2025-01-10	26.9800	26.9800	26.8700	26.8700	-1.539%	70,663	+16.834%
2025-01-08	27.3100	27.3100	27.2510	27.2900	-0.096%	18,910	+15.036%
2025-01-07	27.4300	27.4300	27.2800	27.3161	-0.379%	17,743	+14.926%
2025-01-06	27.5600	27.6300	27.3891	27.4200	+0.132%	55,639	+14.490%
2025-01-03	27.3000	27.4100	27.3000	27.3838	+0.598%	74,065	+14.642%
2025-01-02	27.2100	27.2400	27.2100	27.2209	-0.217%	82,785	+15.328%
2024-12-31	27.3550	27.3700	27.1900	27.2800	+0.294%	151,656	+15.078%
2024-12-30	27.2200	27.3000	27.0800	27.2000	-1.947%	22,617	+15.416%
2024-12-27	27.6400	27.7400	27.6200	27.7400	-0.322%	31,729	+13.169%
2024-12-26	27.8082	27.8296	27.8000	27.8296	+0.345%	33,847	+12.805%
2024-12-24	27.7338	27.7338	27.7338	27.7338	+0.637%	0	+13.195%
2024-12-23	27.4700	27.5800	27.4500	27.5583	+0.030%	21,255	+13.916%
2024-12-20	27.5800	27.6000	27.5500	27.5500	+0.916%	42,802	+13.950%
2024-12-19	27.6100	27.6100	27.3000	27.3000	-0.558%	59,633	+14.993%
2024-12-18	28.1020	28.1310	27.4300	27.4531	-2.414%	259,054	+14.352%
2024-12-17	28.0900	28.1321	28.0900	28.1321	-0.389%	12,171	+11.592%
2024-12-16	28.2900	28.2900	28.2420	28.2420	-0.596%	10,816	+11.158%
2024-12-13	28.3900	28.4200	28.3900	28.4112	-0.416%	5,824	+10.496%
2024-12-12	28.6500	28.6500	28.4871	28.5300	-0.557%	63,880	+10.036%
2024-12-11	28.7208	28.7400	28.6803	28.6898	+0.069%	14,198	+9.423%
2024-12-10	28.6900	28.6900	28.6200	28.6700	-0.520%	62,796	+9.498%
2024-12-09	28.9900	29.0100	28.8200	28.8200	+0.139%	25,073	+8.929%
2024-12-06	28.7600	28.8100	28.6101	28.7800	-0.340%	34,662	+9.080%
2024-12-05	29.0300	29.0300	28.8781	28.8781	-0.094%	15,209	+8.709%
2024-12-04	28.8700	28.9100	28.8600	28.9053	-0.189%	35,099	+8.607%
2024-12-03	28.9783	29.0461	28.9600	28.9600	-0.138%	53,431	+8.402%
2024-12-02	28.8815	29.0600	28.8800	29.0000	0.000%	17,715	+8.252%
2024-11-29	28.9500	29.0300	28.9500	29.0000	+0.555%	3,139	+8.252%
2024-11-27	28.9000	28.9000	28.8400	28.8400	+0.059%	5,615	+8.853%
2024-11-26	28.7200	28.8231	28.7100	28.8231	-0.454%	26,176	+8.917%
2024-11-25	28.9805	28.9818	28.9200	28.9546	+0.993%	43,583	+8.422%
2024-11-22	28.6550	28.6800	28.6000	28.6700	+0.738%	15,330	+9.498%
2024-11-21	28.2700	28.5000	28.2600	28.4600	+0.779%	16,192	+10.306%
2024-11-20	28.1500	28.2400	28.1400	28.2400	-0.141%	8,569	+11.166%
2024-11-19	28.1800	28.2900	28.1800	28.2800	0.000%	191,635	+11.008%
2024-11-18	28.3800	28.3810	28.2800	28.2800	+0.106%	65,954	+11.008%
2024-11-15	28.2600	28.2600	28.2010	28.2500	-0.738%	27,471	+11.126%
2024-11-14	28.5100	28.5100	28.4400	28.4600	-0.219%	38,808	+10.306%
2024-11-13	28.5900	28.5900	28.4800	28.5226	-0.201%	26,703	+10.064%
2024-11-12	28.6000	28.6200	28.5800	28.5800	-1.073%	13,527	+9.843%
2024-11-11	28.9799	28.9800	28.8900	28.8900	+0.173%	24,726	+8.665%
2024-11-08	28.8500	28.8500	28.8200	28.8400	-0.449%	12,917	+8.853%
2024-11-07	28.9800	28.9900	28.9700	28.9700	+0.593%	3,741	+8.365%
2024-11-06	28.6800	28.8200	28.6500	28.7993	+1.121%	19,458	+9.007%
2024-11-05	28.3737	28.5200	28.3737	28.4800	+1.029%	104,061	+10.229%
2024-11-04	28.1700	28.2000	28.1200	28.1900	+0.249%	18,978	+11.363%
2024-11-01	28.2500	28.2500	28.1000	28.1200	+0.107%	42,189	+11.640%
2024-10-31	28.0850	28.1300	28.0850	28.0900	-0.390%	10,876	+11.759%
2024-10-30	28.3900	28.3900	28.1900	28.2000	-0.353%	14,404	+11.323%
2024-10-29	28.4100	28.4100	28.3000	28.3000	-0.688%	4,879	+10.930%
2024-10-28	28.4500	28.5100	28.4500	28.4961	+0.586%	46,023	+10.167%
2024-10-25	28.4600	28.4600	28.3000	28.3300	-0.492%	98,162	+10.813%
2024-10-24	28.4200	28.5100	28.4200	28.4700	-0.137%	6,816	+10.268%
2024-10-23	28.5600	28.5600	28.4000	28.5091	-0.631%	5,639	+10.116%
2024-10-22	28.6400	28.7300	28.6400	28.6900	-0.104%	9,855	+9.422%
2024-10-21	28.7400	28.7600	28.7100	28.7200	-1.306%	15,930	+9.308%
2024-10-18	29.0900	29.1299	29.0700	29.1000	+0.310%	11,008	+7.880%
2024-10-17	29.0100	29.0300	28.9800	29.0100	-0.241%	22,795	+8.215%
2024-10-16	29.1200	29.1500	29.0800	29.0800	+0.658%	9,243	+7.955%
2024-10-15	29.1700	29.1700	28.8900	28.8900	-0.901%	8,292	+8.665%
2024-10-14	29.1400	29.1800	29.1200	29.1528	+0.288%	15,744	+7.685%
2024-10-11	29.0000	29.0800	29.0000	29.0690	+1.004%	10,758	+7.995%
2024-10-10	28.7400	28.8100	28.7300	28.7800	-0.264%	18,427	+9.080%
2024-10-09	28.7300	28.8600	28.7300	28.8561	+0.317%	17,477	+8.792%
2024-10-08	28.6400	28.8000	28.6400	28.7650	-0.295%	61,112	+9.137%
2024-10-07	28.8800	28.8900	28.7900	28.8500	-0.449%	46,057	+8.815%
2024-10-04	28.9600	28.9800	28.8800	28.9800	+0.604%	24,904	+8.327%
2024-10-03	28.8000	28.8200	28.7900	28.8061	-0.630%	63,438	+8.981%
2024-10-02	28.9800	28.9886	28.9550	28.9886	-0.089%	22,977	+8.295%
2024-10-01	29.0600	29.0600	29.0145	29.0145	-0.366%	25,386	+8.198%
2024-09-30	29.0999	29.1499	29.0100	29.1212	+0.142%	41,419	+7.802%
2024-09-27	29.1600	29.2300	29.0800	29.0800	-0.445%	15,084	+7.955%
2024-09-26	29.1400	29.2400	29.1400	29.2100	+1.283%	58,637	+7.474%
2024-09-25	29.0200	29.0200	28.8300	28.8400	-0.859%	58,620	+8.853%
2024-09-24	29.0600	29.1200	29.0600	29.0900	+0.657%	20,449	+7.917%
2024-09-23	28.9400	28.9400	28.8700	28.9000	+0.417%	15,365	+8.627%
2024-09-20	28.7800	28.8100	28.7800	28.7800	-0.588%	4,098	+9.080%
2024-09-19	28.9100	28.9800	28.9100	28.9502	+1.402%	142,526	+8.439%
2024-09-18	28.5500	28.5800	28.5110	28.5500	-0.070%	10,126	+9.959%
2024-09-17	28.6100	28.6100	28.5300	28.5700	-0.070%	1,840	+9.882%
2024-09-16	28.4500	28.5900	28.4500	28.5900	+0.591%	1,836	+9.805%
2024-09-13	28.3800	28.4220	28.3800	28.4220	+0.875%	2,166	+10.454%
2024-09-12	28.0001	28.1756	28.0001	28.1756	+0.670%	19,603	+11.420%
2024-09-11	27.7000	27.9882	27.7000	27.9882	-0.006%	15,590	+12.166%
2024-09-10	27.9600	27.9899	27.9600	27.9899	-0.153%	8,974	+12.159%
2024-09-09	28.1000	28.1000	28.0010	28.0328	+0.729%	16,471	+11.987%
2024-09-06	28.0100	28.0100	27.8200	27.8300	-1.210%	25,352	+12.803%
2024-09-05	28.2800	28.2800	28.1600	28.1710	-0.673%	18,561	+11.438%
2024-09-04	28.4650	28.4650	28.3000	28.3620	-0.051%	6,701	+10.688%
2024-09-03	28.3700	28.3800	28.2900	28.3766	-1.567%	14,890	+10.631%
2024-08-30	28.7123	28.8282	28.7123	28.8282	+0.692%	1,858	+8.898%
2024-08-29	28.7360	28.7400	28.6200	28.6300	+0.315%	17,259	+9.651%
2024-08-28	28.5800	28.6000	28.5310	28.5400	-0.528%	23,625	+9.997%
2024-08-27	28.7050	28.7050	28.6600	28.6915	-0.064%	32,656	+9.416%
2024-08-26	28.7500	28.7500	28.6600	28.7100	+0.187%	353,600	+9.346%
2024-08-23	28.5300	28.6600	28.5300	28.6563	+1.817%	14,246	+9.551%
2024-08-22	28.2600	28.2600	28.1449	28.1449	-0.548%	8,425	+11.541%
2024-08-21	28.3000	28.3200	28.3000	28.3000	+0.691%	13,655	+10.930%
2024-08-20	28.1100	28.1300	28.0900	28.1059	-0.510%	8,226	+11.696%
2024-08-19	28.0500	28.2500	28.0500	28.2500	+0.749%	10,590	+11.126%
2024-08-16	28.0300	28.1300	28.0100	28.0400	+0.583%	19,974	+11.959%
2024-08-15	27.8400	27.9500	27.8100	27.8775	+1.225%	20,322	+12.611%
2024-08-14	27.6500	27.6500	27.5400	27.5400	-0.217%	393,613	+13.991%
2024-08-13	27.4961	27.6000	27.4961	27.6000	+1.247%	12,258	+13.743%
2024-08-12	27.2300	27.2600	27.2300	27.2600	-0.402%	5,215	+15.162%
2024-08-09	27.3200	27.3700	27.3100	27.3700	+0.367%	12,929	+14.699%
2024-08-08	27.1900	27.2700	27.1800	27.2700	+1.716%	8,855	+15.120%
2024-08-07	27.0000	27.0000	26.8100	26.8100	-0.446%	75,724	+17.095%
2024-08-06	26.9800	27.0698	26.9300	26.9300	+0.786%	19,152	+16.573%
2024-08-05	26.5400	26.8600	26.5400	26.7200	-2.659%	28,569	+17.490%
2024-08-02	27.3200	27.4500	27.3200	27.4500	-1.468%	9,515	+14.365%
2024-08-01	27.7600	27.8600	27.7600	27.8590	-1.663%	17,271	+12.686%
2024-07-31	28.2500	28.4200	28.2463	28.3300	+0.890%	8,048	+10.813%
2024-07-30	28.0200	28.0800	28.0200	28.0800	+0.488%	18,795	+11.799%
2024-07-29	27.8500	27.9700	27.8500	27.9437	-0.020%	24,071	+12.344%
2024-07-26	27.9000	27.9800	27.9000	27.9494	+1.119%	2,819	+12.322%
2024-07-25	27.6950	27.7500	27.6400	27.6400	+0.472%	7,399	+13.579%
2024-07-24	27.6300	27.6300	27.5102	27.5102	-0.922%	23,166	+14.115%
2024-07-23	27.7700	27.8499	27.7600	27.7661	-0.551%	10,070	+13.063%
2024-07-22	27.7600	27.9700	27.7600	27.9200	+0.649%	25,422	+12.440%
2024-07-19	27.7600	27.7600	27.7300	27.7400	-0.852%	8,839	+13.169%
2024-07-18	28.2500	28.2600	27.9784	27.9784	-0.786%	7,437	+12.205%
2024-07-17	28.2300	28.2495	28.2000	28.2000	-0.669%	10,757	+11.323%
2024-07-16	28.0900	28.3900	28.0900	28.3900	+1.879%	19,002	+10.578%
2024-07-15	28.0100	28.0100	27.8663	27.8663	+0.023%	1,822	+12.657%
2024-07-12	27.9100	27.9400	27.8600	27.8600	+0.816%	12,264	+12.682%
2024-07-11	27.6100	27.6346	27.6100	27.6346	+1.163%	12,707	+13.601%
2024-07-10	27.1600	27.3190	27.1600	27.3169	+0.987%	19,042	+14.922%
2024-07-09	27.0500	27.0500	27.0300	27.0500	-0.111%	7,209	+16.056%
2024-07-08	27.1200	27.1200	27.0800	27.0800	-0.225%	30,913	+15.928%
2024-07-05	27.0910	27.1490	27.0910	27.1412	-0.032%	9,888	+15.666%
2024-07-03	27.1300	27.1500	27.1000	27.1500	+0.705%	18,966	+15.629%
2024-07-02	26.9700	26.9800	26.9000	26.9600	+0.074%	27,908	+16.444%
2024-07-01	26.9000	26.9400	26.8900	26.9400	-0.078%	58,166	+16.530%
2024-06-28	27.0900	27.0900	26.9200	26.9610	-0.107%	9,269	+16.439%
2024-06-27	26.9000	26.9900	26.8700	26.9900	-0.332%	56,642	+16.314%
2024-06-26	27.0800	27.1200	27.0800	27.0800	-0.373%	24,463	+15.928%
2024-06-25	27.2000	27.2000	27.1700	27.1813	-0.544%	12,743	+15.496%
2024-06-24	27.3900	27.4200	27.3200	27.3300	+0.886%	62,950	+14.867%
2024-06-21	27.2700	27.2700	27.0800	27.0900	-0.147%	14,284	+15.885%
2024-06-20	27.1200	27.1700	27.1200	27.1300	+0.148%	25,360	+15.714%
2024-06-18	27.0800	27.1299	27.0800	27.0900	+0.482%	9,644	+15.885%
2024-06-17	26.8200	27.0000	26.8000	26.9600	+0.633%	20,323	+16.444%
2024-06-14	26.7900	26.7904	26.7900	26.7904	-0.666%	2,243	+17.181%
2024-06-13	26.9900	27.0000	26.9600	26.9700	-0.918%	21,114	+16.400%
2024-06-12	27.3900	27.3900	27.1600	27.2200	+0.777%	12,377	+15.331%
2024-06-11	26.9900	27.0290	26.9900	27.0100	-0.389%	3,024	+16.228%
2024-06-10	27.0508	27.1200	27.0508	27.1156	+0.205%	6,801	+15.775%
2024-06-07	27.2100	27.2100	27.0600	27.0600	-0.588%	34,687	+16.013%
2024-06-06	27.2400	27.2500	27.2200	27.2200	+0.110%	11,543	+15.331%
2024-06-05	27.1330	27.1900	27.1330	27.1900	+0.555%	15,279	+15.459%
2024-06-04	27.0900	27.0900	27.0400	27.0400	-0.661%	51,730	+16.099%
2024-06-03	27.3000	27.3000	27.2000	27.2200	-0.293%	52,271	+15.331%
2024-05-31	27.1100	27.3000	27.0800	27.3000	+1.145%	13,265	+14.993%
2024-05-30	26.9300	27.0100	26.9300	26.9910	+0.675%	29,502	+16.310%
2024-05-29	26.8900	26.8900	26.8100	26.8100	-1.141%	18,938	+17.095%
2024-05-28	27.1000	27.1194	27.0900	27.1194	-0.296%	3,646	+15.759%
2024-05-24	27.2100	27.2100	27.1800	27.2000	+0.443%	11,255	+15.416%
2024-05-23	27.4100	27.4100	27.0600	27.0800	-1.056%	25,040	+15.928%
2024-05-22	27.4300	27.4800	27.2900	27.3690	-0.602%	30,880	+14.703%
2024-05-21	27.5100	27.5348	27.5100	27.5348	-0.128%	25,861	+14.013%
2024-05-20	27.5900	27.5900	27.5700	27.5700	-0.181%	8,591	+13.867%
2024-05-17	27.5400	27.6200	27.5400	27.6200	+0.181%	5,231	+13.661%
2024-05-16	27.5850	27.6000	27.5300	27.5700	-0.096%	43,449	+13.867%
2024-05-15	27.5600	27.5966	27.5600	27.5966	+0.682%	16,754	+13.757%
2024-05-14	27.4000	27.4096	27.3900	27.4096	+0.475%	8,879	+14.534%
2024-05-13	27.3800	27.3800	27.2800	27.2800	+0.055%	55,404	+15.078%
2024-05-10	27.2600	27.2700	27.2500	27.2649	+0.147%	7,793	+15.141%
2024-05-09	27.1700	27.2250	27.1400	27.2250	+0.845%	17,156	+15.310%
2024-05-08	26.9900	27.0000	26.9900	26.9970	-0.013%	24,999	+16.284%

.dark-mode .GWsgnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWsgnX{ color: #333333; background-color: white; border: 2px solid #333333; }CCMGCCM Global Equity ETFstock NYSE

CCMG
CCM Global Equity ETF
stock NYSE