Dark

ROPE
Coastal Compass 100 ETF
stock NYSE ETF

At Close

Aug 19, 2026 2:44:55 PM EDT

30.69USD0.000%(+30.69)178,555

30.59Bid 30.63Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 19, 2026 4:10:30 PM EDT

30.62USD-0.242%(-0.07)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	30.5700	30.7000	30.5700	30.6900	+0.743%	178,555	0.000%
2026-08-18	30.4399	30.4637	30.4299	30.4637	+0.451%	872	+0.743%
2026-08-17	30.3300	30.3301	30.3200	30.3270	-0.507%	565	+1.197%
2026-08-14	30.4816	30.4816	30.4816	30.4816	-0.118%	110	+0.684%
2026-08-13	30.5001	30.5200	30.5001	30.5175	+0.339%	905	+0.565%
2026-08-12	30.3000	30.4143	30.3000	30.4143	+0.379%	445	+0.906%
2026-08-11	30.3500	30.3700	30.2996	30.2996	-0.028%	1,066	+1.288%
2026-08-10	30.3000	30.3081	30.3000	30.3081	-0.407%	697	+1.260%
2026-08-07	30.4319	30.4319	30.4319	30.4319	+0.489%	189	+0.848%
2026-08-06	30.4300	30.4301	30.2839	30.2839	-0.872%	1,441	+1.341%
2026-08-05	30.6000	30.6000	30.4750	30.5504	+0.499%	1,217	+0.457%
2026-08-04	30.1200	30.3988	30.1200	30.3988	+1.064%	950	+0.958%
2026-08-03	30.0800	30.1099	30.0700	30.0787	-0.082%	7,380	+2.032%
2026-07-31	30.1033	30.1033	30.1033	30.1033	-0.243%	330	+1.949%
2026-07-30	30.0200	30.1766	30.0200	30.1766	-0.865%	1,849	+1.701%
2026-07-29	30.7800	30.7800	30.4400	30.4400	-1.189%	1,296	+0.821%
2026-07-28	30.9300	31.0100	30.7800	30.8064	+0.988%	1,630	-0.378%
2026-07-27	30.5900	30.5900	30.5050	30.5050	+0.214%	326	+0.606%
2026-07-24	30.2700	30.4500	30.2700	30.4400	+0.863%	2,716	+0.821%
2026-07-23	30.0400	30.1796	30.0400	30.1796	-0.363%	637	+1.691%
2026-07-22	30.2400	30.2896	30.2400	30.2896	+0.422%	2,137	+1.322%
2026-07-21	30.1300	30.1624	30.1299	30.1624	+0.174%	442	+1.749%
2026-07-20	30.4300	30.4300	30.1100	30.1100	-0.778%	1,439	+1.926%
2026-07-17	30.5650	30.5650	30.3461	30.3461	-0.518%	431	+1.133%
2026-07-16	30.3700	30.5041	30.3699	30.5041	+1.639%	822	+0.609%
2026-07-15	30.0100	30.1000	29.9900	30.0123	+0.284%	7,634	+2.258%
2026-07-14	30.1200	30.1200	29.9272	29.9272	-0.723%	257	+2.549%
2026-07-13	30.2200	30.2200	30.0500	30.1453	-0.115%	4,698	+1.807%
2026-07-10	30.0600	30.1800	30.0600	30.1800	+0.444%	1,852	+1.690%
2026-07-09	30.0700	30.1600	30.0467	30.0467	-0.002%	631	+2.141%
2026-07-08	30.1300	30.1300	30.0300	30.0473	-0.921%	896	+2.139%
2026-07-07	30.2300	30.3267	30.2300	30.3267	+1.038%	658	+1.198%
2026-07-06	29.9000	30.0152	29.9000	30.0152	-0.213%	1,152	+2.248%
2026-07-02	29.8600	30.0794	29.8600	30.0794	+1.129%	672	+2.030%
2026-07-01	29.7900	29.7900	29.7300	29.7436	+0.057%	1,016	+3.182%
2026-06-30	29.7400	29.7400	29.6900	29.7268	+0.050%	950	+3.240%
2026-06-29	29.7400	29.8000	29.6701	29.7118	-0.977%	6,175	+3.292%
2026-06-26	30.1000	30.1000	30.0050	30.0050	+0.017%	651	+2.283%
2026-06-25	30.0000	30.2600	29.9900	30.0000	+0.739%	6,589	+2.300%
2026-06-24	29.7200	29.8400	29.6600	29.7800	+0.155%	3,663	+3.056%
2026-06-23	29.7100	29.7600	29.7100	29.7338	+0.724%	2,722	+3.216%
2026-06-22	29.2100	29.6400	29.2100	29.5200	+0.658%	5,400	+3.963%
2026-06-18	29.3800	29.3800	29.3271	29.3271	-0.520%	587	+4.647%
2026-06-17	29.8800	29.8800	29.4804	29.4804	-1.559%	7,366	+4.103%
2026-06-16	29.9400	30.0099	29.9400	29.9473	+0.395%	3,087	+2.480%
2026-06-15	29.8294	29.8294	29.8294	29.8294	-0.714%	293	+2.885%
2026-06-12	30.1000	30.1000	30.0440	30.0440	+0.960%	1,484	+2.150%
2026-06-11	29.5800	29.7584	29.5800	29.7584	+1.059%	580	+3.131%
2026-06-10	29.6100	29.6150	29.4467	29.4467	-0.279%	943	+4.222%
2026-06-09	29.4600	29.5291	29.3800	29.5291	+0.444%	2,164	+3.931%
2026-06-08	29.4300	29.4300	29.3985	29.3985	-0.333%	323	+4.393%
2026-06-05	29.5850	29.5850	29.4967	29.4967	-0.090%	553	+4.046%
2026-06-04	29.4900	29.5500	29.4900	29.5234	+1.092%	1,025	+3.951%
2026-06-03	29.3300	29.3300	29.2045	29.2045	-0.123%	380	+5.087%
2026-06-02	28.9500	29.2405	28.9500	29.2405	+0.616%	543	+4.957%
2026-06-01	29.1100	29.1100	29.0400	29.0614	-0.735%	3,540	+5.604%
2026-05-29	29.2767	29.2767	29.2767	29.2767	-0.182%	46	+4.827%
2026-05-28	29.3500	29.3500	29.3200	29.3302	-0.015%	1,297	+4.636%
2026-05-27	29.3850	29.3850	29.3346	29.3346	+0.070%	720	+4.620%
2026-05-26	29.3140	29.3140	29.3140	29.3140	-0.620%	154	+4.694%
2026-05-22	29.4800	29.5600	29.4800	29.4969	+0.542%	2,087	+4.045%
2026-05-21	28.9600	29.3378	28.9600	29.3378	+0.487%	455	+4.609%
2026-05-20	29.2000	29.2600	29.1900	29.1956	-0.044%	12,248	+5.119%
2026-05-19	29.1400	29.3300	29.1400	29.2084	+0.100%	1,266	+5.073%
2026-05-18	29.1600	29.1793	29.1300	29.1793	+0.722%	868	+5.177%
2026-05-15	28.9900	29.0100	28.8900	28.9701	-0.251%	1,494	+5.937%
2026-05-14	29.0700	29.0700	29.0430	29.0430	+0.794%	314	+5.671%
2026-05-13	28.8200	28.8200	28.8141	28.8141	-0.272%	180	+6.510%
2026-05-12	28.8000	28.8927	28.8000	28.8927	+0.931%	485	+6.221%
2026-05-11	28.6450	28.6450	28.6261	28.6261	+0.158%	458	+7.210%
2026-05-08	28.6300	28.6300	28.5810	28.5810	-0.252%	557	+7.379%
2026-05-07	28.6700	28.6700	28.6531	28.6531	-1.057%	519	+7.109%
2026-05-06	28.9000	28.9593	28.9000	28.9593	+0.853%	944	+5.976%
2026-05-05	28.7300	28.8200	28.7145	28.7145	+0.325%	1,655	+6.880%
2026-05-04	28.6900	28.7400	28.6215	28.6215	-1.275%	915	+7.227%
2026-05-01	28.9910	28.9910	28.9910	28.9910	-0.717%	125	+5.860%
2026-04-30	29.1050	29.2005	29.1050	29.2005	+1.476%	702	+5.101%
2026-04-29	28.7600	28.7759	28.7100	28.7759	+0.258%	446	+6.652%
2026-04-28	28.7300	28.7600	28.7018	28.7018	+0.274%	653	+6.927%
2026-04-27	28.6233	28.6233	28.6233	28.6233	-0.060%	37	+7.220%
2026-04-24	28.6405	28.6405	28.6405	28.6405	-1.595%	99	+7.156%
2026-04-23	29.1800	29.1800	29.1047	29.1047	+0.869%	1,253	+5.447%
2026-04-22	29.0350	29.0350	28.8300	28.8539	-0.141%	1,011	+6.363%
2026-04-21	29.1100	29.1100	28.8947	28.8947	-0.352%	788	+6.213%
2026-04-20	29.0800	29.1000	28.9967	28.9967	-0.040%	12,828	+5.840%
2026-04-17	29.0300	29.0300	29.0000	29.0082	+0.998%	1,195	+5.798%
2026-04-16	28.6300	28.7300	28.6300	28.7215	+0.510%	554	+6.854%
2026-04-15	28.4850	28.5757	28.4850	28.5757	-0.077%	316	+7.399%
2026-04-14	28.6100	28.6100	28.5500	28.5977	-0.126%	3,139	+7.316%
2026-04-13	28.5000	28.6339	28.4999	28.6339	+0.154%	2,028	+7.181%
2026-04-10	28.9800	28.9800	28.5300	28.5900	-0.825%	57,704	+7.345%
2026-04-09	28.6950	28.8300	28.6300	28.8278	+0.595%	26,403	+6.460%
2026-04-08	28.5300	28.6573	28.5100	28.6573	+1.619%	609	+7.093%
2026-04-07	28.1800	28.2200	28.1400	28.2008	-0.172%	13,956	+8.827%
2026-04-06	28.1900	28.2493	28.1800	28.2493	+0.395%	78,555	+8.640%
2026-04-02	28.0900	28.1400	28.0899	28.1382	+0.049%	43,737	+9.069%
2026-04-01	28.1100	28.2000	28.1100	28.1244	-0.242%	5,388	+9.122%
2026-03-31	28.0100	28.2800	28.0100	28.1925	+1.426%	1,077	+8.859%
2026-03-30	27.9200	28.0100	27.7961	27.7961	+0.087%	1,903	+10.411%
2026-03-27	27.8400	27.8400	27.7719	27.7719	-0.762%	9,402	+10.507%
2026-03-26	28.0900	28.0900	27.9851	27.9851	-0.250%	1,174	+9.666%
2026-03-25	28.0800	28.1200	28.0450	28.0553	+0.329%	616	+9.391%
2026-03-24	28.0800	28.0800	27.9632	27.9632	+0.470%	471	+9.751%
2026-03-23	27.9700	28.1100	27.8325	27.8325	+0.592%	453	+10.267%
2026-03-20	27.6687	27.6687	27.6687	27.6687	-0.562%	217	+10.920%
2026-03-19	27.7600	27.9200	27.7500	27.8252	-0.036%	1,065	+10.296%
2026-03-18	28.0400	28.0400	27.8352	27.8352	-1.407%	789	+10.256%
2026-03-17	28.5100	28.5100	28.2323	28.2323	+0.050%	2,880	+8.705%
2026-03-16	28.2700	28.2900	28.2181	28.2181	+0.429%	1,860	+8.760%
2026-03-13	28.1800	28.2000	28.0976	28.0976	+0.144%	889	+9.226%
2026-03-12	28.1000	28.1400	28.0572	28.0572	-0.832%	1,413	+9.384%
2026-03-11	28.2300	28.2927	28.2300	28.2927	-0.360%	865	+8.473%
2026-03-10	28.6300	28.6300	28.3949	28.3949	-0.348%	608	+8.083%
2026-03-09	28.1800	28.4942	28.1700	28.4942	-0.228%	844	+7.706%
2026-03-06	28.4000	28.5592	28.4000	28.5592	-0.808%	1,386	+7.461%
2026-03-05	28.9700	28.9700	28.7401	28.7919	-1.655%	456	+6.592%
2026-03-04	29.2400	29.3300	29.2400	29.2765	+0.281%	823	+4.828%
2026-03-03	29.0497	29.1946	29.0200	29.1946	-0.643%	756	+5.122%
2026-03-02	29.2432	29.3834	29.2432	29.3834	+0.213%	1,071	+4.447%
2026-02-27	29.2800	29.3300	29.2800	29.3209	-0.087%	1,357	+4.669%
2026-02-26	29.3500	29.4000	29.3463	29.3463	+0.347%	1,016	+4.579%
2026-02-25	29.1500	29.2447	29.1350	29.2447	+0.386%	2,485	+4.942%
2026-02-24	29.0550	29.1600	29.0550	29.1323	+0.044%	3,402	+5.347%
2026-02-23	29.2300	29.2300	29.1195	29.1195	-0.946%	428	+5.393%
2026-02-20	29.3700	29.4100	29.2300	29.3975	+0.105%	1,226	+4.397%
2026-02-19	29.3668	29.3668	29.3668	29.3668	-0.223%	357	+4.506%
2026-02-18	29.3900	29.4323	29.3600	29.4323	+0.506%	1,243	+4.273%
2026-02-17	29.2100	29.4100	29.2100	29.2840	-0.145%	2,187	+4.801%
2026-02-13	29.4700	29.4700	29.3264	29.3264	+0.328%	696	+4.650%
2026-02-12	29.7200	29.7200	29.2306	29.2306	-1.370%	3,099	+4.993%
2026-02-11	29.7500	29.8300	29.6100	29.6367	+0.338%	6,152	+3.554%
2026-02-10	29.6400	29.6400	29.5369	29.5369	-0.113%	979	+3.904%
2026-02-09	29.6000	29.6000	29.5200	29.5702	-0.312%	4,731	+3.787%
2026-02-06	29.2800	29.6628	29.2800	29.6628	+2.216%	1,875	+3.463%
2026-02-05	29.0000	29.0300	29.0000	29.0196	-0.414%	674	+5.756%
2026-02-04	29.1800	29.1800	29.1403	29.1403	+1.493%	423	+5.318%
2026-02-03	28.7900	28.7900	28.6600	28.7117	+0.756%	904	+6.890%
2026-02-02	28.5286	28.5286	28.4962	28.4962	+0.783%	349	+7.699%
2026-01-30	28.2800	28.2800	28.2749	28.2749	+0.591%	607	+8.541%
2026-01-29	28.1400	28.1400	28.0900	28.1087	+0.960%	845	+9.183%
2026-01-28	27.9400	27.9400	27.8000	27.8415	-0.522%	794	+10.231%
2026-01-27	27.9875	27.9875	27.9875	27.9875	-0.247%	238	+9.656%
2026-01-26	28.0800	28.0900	28.0567	28.0567	+0.210%	679	+9.386%
2026-01-23	28.1500	28.1500	27.9979	27.9979	-0.217%	2,565	+9.615%
2026-01-22	28.1000	28.1000	28.0587	28.0587	+0.643%	726	+9.378%
2026-01-21	27.7646	27.8800	27.7646	27.8794	+1.172%	963	+10.081%
2026-01-20	27.5564	27.5564	27.5564	27.5564	-1.296%	71	+11.372%
2026-01-16	27.9500	27.9500	27.9182	27.9182	-0.450%	463	+9.928%
2026-01-15	28.0600	28.0800	28.0100	28.0444	+0.302%	1,046	+9.434%
2026-01-14	27.8700	27.9601	27.8700	27.9601	+0.808%	432	+9.764%
2026-01-13	27.7400	27.7700	27.7361	27.7361	-0.210%	1,101	+10.650%
2026-01-12	27.7200	27.7945	27.6800	27.7945	-0.066%	886	+10.418%
2026-01-09	27.8400	27.8400	27.8129	27.8129	+0.045%	752	+10.344%
2026-01-08	27.8000	27.8900	27.8000	27.8004	+1.207%	577	+10.394%
2026-01-07	27.7800	27.7800	27.4550	27.4688	-1.150%	4,549	+11.727%
2026-01-06	27.8100	27.8100	27.7884	27.7884	+0.789%	611	+10.442%
2026-01-05	27.4600	27.6100	27.4600	27.5710	+1.278%	20,278	+11.313%
2026-01-02	27.2230	27.2230	27.2230	27.2230	+0.692%	18	+12.736%
2025-12-31	27.0800	27.0800	27.0359	27.0359	-0.487%	570	+13.516%
2025-12-30	27.2000	27.2000	27.1683	27.1683	-0.109%	288	+12.963%
2025-12-29	27.2200	27.2200	27.1900	27.1980	-0.060%	1,631	+12.839%
2025-12-26	27.1600	27.2143	27.1600	27.2143	-0.057%	3,570	+12.772%
2025-12-24	27.2299	27.2299	27.2299	27.2299	+0.646%	158	+12.707%
2025-12-23	27.1000	27.1000	27.0551	27.0551	-0.965%	818	+13.435%
2025-12-22	27.3000	27.3200	27.2900	27.3186	+0.806%	985	+12.341%
2025-12-19	27.1700	27.1700	27.1000	27.1003	-0.103%	824	+13.246%
2025-12-18	27.1300	27.1700	27.1227	27.1282	+0.138%	2,040	+13.130%
2025-12-17	27.0800	27.1000	27.0800	27.0909	+0.075%	2,016	+13.285%
2025-12-16	27.0200	27.0707	27.0200	27.0707	-0.852%	2,753	+13.370%
2025-12-15	27.2500	27.3300	27.2500	27.3032	+0.444%	2,717	+12.404%
2025-12-12	27.1500	27.1826	27.1500	27.1826	-0.207%	224	+12.903%
2025-12-11	27.2500	27.2500	27.2390	27.2390	+0.644%	678	+12.669%
2025-12-10	26.8400	27.0648	26.8400	27.0648	+1.656%	204	+13.395%
2025-12-09	26.8000	26.8000	26.6240	26.6240	+0.003%	1,481	+15.272%
2025-12-08	26.6784	26.7200	26.6233	26.6233	-0.418%	3,099	+15.275%
2025-12-05	26.8700	26.8700	26.7351	26.7351	-0.217%	538	+14.793%
2025-12-04	26.8400	26.8500	26.7933	26.7933	-0.082%	468	+14.544%
2025-12-03	26.7700	26.8152	26.7700	26.8152	+0.954%	560	+14.450%
2025-12-02	26.5199	26.5617	26.5199	26.5617	-0.118%	861	+15.542%
2025-12-01	26.8100	26.8100	26.5931	26.5931	-0.696%	199	+15.406%
2025-11-28	26.7794	26.7794	26.7794	26.7794	+0.479%	9	+14.603%
2025-11-26	26.6517	26.6517	26.6517	26.6517	+0.485%	95	+15.152%
2025-11-25	26.5000	26.5230	26.5000	26.5230	+1.190%	592	+15.711%
2025-11-24	26.3000	26.3000	26.2112	26.2112	+0.047%	378	+17.087%
2025-11-21	26.1800	26.2000	26.1800	26.1989	+1.497%	461	+17.142%
2025-11-20	25.8600	25.8600	25.8125	25.8125	-0.960%	292	+18.896%
2025-11-19	26.0626	26.0626	26.0626	26.0626	-0.508%	183	+17.755%
2025-11-18	26.1957	26.1957	26.1957	26.1957	+0.451%	42	+17.157%
2025-11-17	26.4000	26.4000	26.0781	26.0781	-1.187%	1,018	+17.685%
2025-11-14	26.4200	26.4200	26.3913	26.3913	-0.401%	692	+16.288%
2025-11-13	26.5300	26.5300	26.4900	26.4975	-0.493%	22,369	+15.822%
2025-11-12	26.6600	26.6600	26.6287	26.6287	+0.606%	1,121	+15.252%
2025-11-11	26.3600	26.4890	26.3600	26.4683	+1.295%	2,107	+15.950%
2025-11-10	25.9400	26.1400	25.9400	26.1300	+0.309%	75,717	+17.451%
2025-11-07	25.8900	26.0496	25.8900	26.0496	+0.617%	203	+17.814%
2025-11-06	25.8899	25.8899	25.8899	25.8899	-0.055%	3	+18.540%
2025-11-05	25.9041	25.9041	25.9041	25.9041	+0.440%	9	+18.475%
2025-11-04	25.7905	25.7905	25.7905	25.7905	-0.224%	8	+18.997%
2025-11-03	25.8483	25.8483	25.8483	25.8483	-0.889%	3	+18.731%
2025-10-31	26.0802	26.0802	26.0802	26.0802	+0.607%	3	+17.675%
2025-10-30	25.9600	25.9600	25.9228	25.9228	-1.168%	1,016	+18.390%
2025-10-29	26.2600	26.2600	26.2291	26.2291	-0.849%	319	+17.007%
2025-10-28	26.4537	26.4537	26.4537	26.4537	-0.284%	69	+16.014%
2025-10-27	26.5291	26.5291	26.5291	26.5291	+0.489%	3	+15.684%
2025-10-24	26.4001	26.4001	26.4001	26.4001	+0.578%	14	+16.250%
2025-10-23	26.2484	26.2484	26.2484	26.2484	+0.051%	6	+16.921%
2025-10-22	26.2350	26.2350	26.2350	26.2350	-0.318%	4	+16.981%
2025-10-21	26.3188	26.3188	26.3188	26.3188	+0.533%	24	+16.609%
2025-10-20	26.1792	26.1792	26.1792	26.1792	+0.734%	4	+17.230%
2025-10-17	25.9885	25.9885	25.9885	25.9885	+0.722%	20	+18.091%
2025-10-16	25.8023	25.8023	25.8023	25.8023	-0.687%	3	+18.943%
2025-10-15	25.9808	25.9808	25.9808	25.9808	-0.038%	3	+18.126%
2025-10-14	25.9906	25.9906	25.9906	25.9906	+0.994%	3	+18.081%
2025-10-13	25.6800	25.7348	25.6800	25.7348	+0.604%	604	+19.255%
2025-10-10	25.7000	25.7190	25.5803	25.5803	-1.571%	265	+19.975%
2025-10-09	26.2390	26.2390	25.9887	25.9887	-0.699%	231	+18.090%
2025-10-08	26.1717	26.1717	26.1717	26.1717	-0.369%	31	+17.264%
2025-10-07	26.2685	26.2685	26.2685	26.2685	-0.203%	12	+16.832%
2025-10-06	26.3220	26.3220	26.3220	26.3220	-0.386%	8	+16.594%
2025-10-03	26.4240	26.4240	26.4240	26.4240	+0.487%	7	+16.144%
2025-10-02	26.2960	26.2960	26.2960	26.2960	-0.272%	22	+16.710%
2025-10-01	26.3676	26.3676	26.3676	26.3676	+0.477%	71	+16.393%
2025-09-30	26.2424	26.2424	26.2424	26.2424	+0.524%	57	+16.948%
2025-09-29	26.1200	26.1200	26.1057	26.1057	-0.850%	108	+17.561%
2025-09-26	26.3296	26.3296	26.3296	26.3296	+0.664%	43	+16.561%
2025-09-25	26.2400	26.2400	26.1558	26.1558	-0.351%	173	+17.335%
2025-09-24	26.2980	26.3148	26.2480	26.2480	-0.040%	212	+16.923%
2025-09-23	26.3300	26.3300	26.2584	26.2584	+0.299%	303	+16.877%
2025-09-22	26.1800	26.1800	26.1800	26.1800	-0.218%	146	+17.227%
2025-09-19	26.2344	26.2371	26.2344	26.2371	-0.085%	150	+16.972%
2025-09-18	26.2000	26.2593	26.2000	26.2593	+0.154%	1,503	+16.873%
2025-09-17	26.2188	26.2188	26.2188	26.2188	+0.495%	4	+17.053%
2025-09-16	26.0896	26.0896	26.0896	26.0896	+0.035%	12	+17.633%
2025-09-15	26.0805	26.0805	26.0805	26.0805	-0.431%	3	+17.674%
2025-09-12	26.3224	26.3224	26.1933	26.1933	-0.561%	103	+17.167%
2025-09-11	26.3410	26.3410	26.3410	26.3410	+0.888%	7	+16.510%
2025-09-10	26.0000	26.1092	25.9700	26.1092	+0.137%	1,621	+17.545%
2025-09-09	26.1600	26.1600	26.0736	26.0736	+0.543%	28,849	+17.705%
2025-09-08	25.9328	25.9328	25.9328	25.9328	-0.578%	8	+18.344%
2025-09-05	26.0836	26.0836	26.0836	26.0836	-0.537%	3	+17.660%
2025-09-04	26.2244	26.2244	26.2244	26.2244	+0.445%	3	+17.028%
2025-09-03	26.1082	26.1082	26.1082	26.1082	-0.785%	3	+17.549%
2025-09-02	26.2427	26.3148	26.2427	26.3148	-0.333%	173	+16.626%
2025-08-29	26.4026	26.4026	26.4026	26.4026	+0.245%	28	+16.239%
2025-08-28	26.2900	26.3380	26.2899	26.3380	-0.183%	403	+16.524%
2025-08-27	26.3862	26.3862	26.3862	26.3862	+0.280%	3	+16.311%
2025-08-26	26.3124	26.3124	26.3124	26.3124	+0.016%	3	+16.637%
2025-08-25	26.3082	26.3082	26.3082	26.3082	-0.520%	7	+16.656%
2025-08-22	26.4458	26.4458	26.4458	26.4458	+1.326%	64	+16.049%
2025-08-21	26.0996	26.0996	26.0996	26.0996	+0.047%	85	+17.588%
2025-08-20	26.0800	26.0874	26.0800	26.0874	+0.320%	553	+17.643%
2025-08-19	26.0043	26.0043	26.0043	26.0043	+0.326%	3	+18.019%
2025-08-18	25.9199	25.9199	25.9199	25.9199	+0.196%	3	+18.403%
2025-08-15	25.8693	25.8693	25.8693	25.8693	-0.050%	8	+18.635%
2025-08-14	25.8823	25.8823	25.8823	25.8823	+0.095%	4	+18.575%
2025-08-13	25.8577	25.8577	25.8577	25.8577	+0.816%	3	+18.688%
2025-08-12	25.6700	25.6700	25.6485	25.6485	+1.038%	1,001	+19.656%
2025-08-11	25.3850	25.3850	25.3850	25.3850	-0.308%	3	+20.898%
2025-08-08	25.4634	25.4634	25.4634	25.4634	+0.953%	3	+20.526%
2025-08-07	25.2231	25.2231	25.2231	25.2231	-0.093%	3	+21.674%
2025-08-06	25.2467	25.2467	25.2467	25.2467	-0.235%	9	+21.560%
2025-08-05	25.3062	25.3062	25.3062	25.3062	+0.646%	6	+21.275%
2025-08-04	25.1438	25.1438	25.1438	25.1438	+0.411%	3	+22.058%
2025-08-01	25.0408	25.0408	25.0408	25.0408	-0.798%	3	+22.560%
2025-07-31	25.2422	25.2422	25.2422	25.2422	-0.990%	18	+21.582%
2025-07-30	25.4945	25.4945	25.4945	25.4945	-0.539%	37	+20.379%
2025-07-29	25.6327	25.6327	25.6327	25.6327	-0.649%	3	+19.730%
2025-07-28	25.8002	25.8002	25.8002	25.8002	-0.553%	3	+18.953%
2025-07-25	25.9436	25.9436	25.9436	25.9436	+0.249%	3	+18.295%
2025-07-24	25.8792	25.8792	25.8792	25.8792	-0.499%	5	+18.589%
2025-07-23	26.0090	26.0090	26.0090	26.0090	+1.010%	5	+17.998%
2025-07-22	25.7490	25.7490	25.7490	25.7490	+0.878%	6	+19.189%
2025-07-21	25.6300	25.6300	25.5248	25.5248	+0.098%	106	+20.236%
2025-07-18	25.4999	25.4999	25.4999	25.4999	-0.460%	0	+20.353%
2025-07-17	25.6178	25.6178	25.6178	25.6178	+0.109%	9	+19.800%
2025-07-16	25.5900	25.5900	25.5900	25.5900	+0.053%	24	+19.930%
2025-07-15	25.5764	25.5764	25.5764	25.5764	-1.165%	0	+19.993%
2025-07-14	25.8778	25.8778	25.8778	25.8778	-0.046%	0	+18.596%
2025-07-11	25.8898	25.8898	25.8898	25.8898	-0.697%	0	+18.541%
2025-07-10	26.0714	26.0714	26.0714	26.0714	+0.430%	0	+17.715%
2025-07-09	25.9599	25.9599	25.9599	25.9599	-0.079%	0	+18.221%
2025-07-08	25.9804	25.9804	25.9804	25.9804	+0.420%	80	+18.128%
2025-07-07	25.8718	25.8718	25.8718	25.8718	-0.771%	81	+18.623%
2025-07-03	26.0727	26.0727	26.0727	26.0727	+0.315%	0	+17.709%
2025-07-02	25.9909	25.9909	25.9909	25.9909	+0.332%	0	+18.080%
2025-07-01	25.9048	25.9048	25.9048	25.9048	+0.321%	0	+18.472%
2025-06-30	25.8220	25.8220	25.8220	25.8220	+0.722%	37	+18.852%
2025-06-27	25.6368	25.6368	25.6368	25.6368	+0.031%	0	+19.711%
2025-06-26	25.6288	25.6288	25.6288	25.6288	+0.916%	0	+19.748%
2025-06-25	25.3961	25.3961	25.3961	25.3961	-0.464%	0	+20.845%
2025-06-24	25.5146	25.5146	25.5146	25.5146	+0.876%	32	+20.284%
2025-06-23	25.2930	25.2930	25.2930	25.2930	+0.890%	32	+21.338%
2025-06-20	25.0699	25.0699	25.0699	25.0699	+0.002%	6	+22.418%
2025-06-18	25.0694	25.0694	25.0694	25.0694	+0.059%	1	+22.420%
2025-06-17	25.0546	25.0546	25.0546	25.0546	-0.591%	13	+22.492%
2025-06-16	25.2035	25.2035	25.2035	25.2035	+0.686%	1	+21.769%
2025-06-13	25.0317	25.0317	25.0317	25.0317	-1.163%	6	+22.605%
2025-06-12	25.3263	25.3263	25.3263	25.3263	+0.228%	4	+21.178%
2025-06-11	25.2687	25.2687	25.2687	25.2687	+0.111%	8	+21.455%
2025-06-10	25.2100	25.2407	25.2100	25.2407	+0.169%	100	+21.589%
2025-06-09	25.1980	25.1980	25.1980	25.1980	+0.141%	5	+21.795%
2025-06-06	25.1624	25.1624	25.1624	25.1624	+1.172%	0	+21.968%
2025-06-05	24.9200	24.9200	24.7900	24.8710	-0.029%	2,039	+23.397%
2025-06-04	25.0000	25.0292	24.8782	24.8782	-0.423%	4,809	+23.361%
2025-06-03	24.9800	24.9840	24.9800	24.9840	+0.457%	400	+22.839%
2025-06-02	24.8703	24.8703	24.8703	24.8703	+0.360%	23	+23.400%
2025-05-30	24.7811	24.7811	24.7811	24.7811	+0.343%	0	+23.844%
2025-05-29	24.6964	24.6964	24.6964	24.6964	+0.340%	0	+24.269%
2025-05-28	24.6128	24.6128	24.6128	24.6128	-0.306%	0	+24.691%
2025-05-27	24.6883	24.6883	24.6883	24.6883	+1.505%	0	+24.310%
2025-05-23	24.2900	24.3222	24.2900	24.3222	-0.092%	170	+26.181%
2025-05-22	24.3445	24.3445	24.3445	24.3445	-0.122%	0	+26.065%
2025-05-21	24.3743	24.3743	24.3743	24.3743	-1.539%	2	+25.911%
2025-05-20	24.7000	24.7554	24.7000	24.7554	-0.084%	100	+23.973%
2025-05-19	24.7763	24.7763	24.7763	24.7763	+0.417%	2	+23.868%
2025-05-16	24.6733	24.6733	24.6733	24.6733	+0.753%	11	+24.385%
2025-05-15	24.4499	24.4889	24.4499	24.4889	+1.256%	403	+25.322%
2025-05-14	24.1852	24.1852	24.1852	24.1852	-0.284%	62	+26.896%
2025-05-13	24.2542	24.2542	24.2542	24.2542	+0.142%	0	+26.535%
2025-05-12	24.2197	24.2197	24.2197	24.2197	+2.168%	0	+26.715%
2025-05-09	23.7057	23.7057	23.7057	23.7057	-0.294%	0	+29.463%
2025-05-08	23.8800	23.8800	23.7756	23.7756	+0.370%	396	+29.082%
2025-05-07	23.6879	23.6879	23.6879	23.6879	+0.615%	1	+29.560%
2025-05-06	23.6500	23.6500	23.5430	23.5430	-0.553%	100	+30.357%
2025-05-05	23.6758	23.6758	23.6700	23.6739	-0.077%	498	+29.636%
2025-05-02	23.6700	23.6922	23.6700	23.6922	+0.752%	194	+29.536%
2025-05-01	23.5173	23.5173	23.4900	23.5154	+0.111%	453	+30.510%
2025-04-30	23.4893	23.4893	23.4893	23.4893	+0.170%	14	+30.655%
2025-04-29	23.4000	23.4495	23.4000	23.4495	+0.226%	6,942	+30.877%
2025-04-28	23.3967	23.3967	23.3967	23.3967	+0.320%	7	+31.172%
2025-04-25	23.3200	23.3700	23.3200	23.3221	-0.236%	4,630	+31.592%
2025-04-24	23.3400	23.3800	23.3400	23.3773	+0.750%	1,100	+31.281%
2025-04-23	23.1900	23.2032	23.1900	23.2032	+0.713%	190	+32.266%
2025-04-22	23.0390	23.0390	23.0390	23.0390	+1.053%	1	+33.209%
2025-04-21	22.8820	22.9000	22.7150	22.7989	-0.737%	1,553	+34.612%
2025-04-17	22.9681	22.9681	22.9681	22.9681	+0.305%	0	+33.620%
2025-04-16	23.0300	23.0300	22.8982	22.8982	-0.730%	304	+34.028%
2025-04-15	23.0665	23.0665	23.0665	23.0665	+0.121%	0	+33.050%
2025-04-14	23.0100	23.0386	23.0100	23.0386	+0.540%	200	+33.211%
2025-04-11	22.9148	22.9148	22.9148	22.9148	+0.567%	15	+33.931%
2025-04-10	22.7856	22.7856	22.7856	22.7856	-1.285%	28	+34.690%
2025-04-09	23.0823	23.0823	23.0823	23.0823	+3.072%	20	+32.959%
2025-04-08	22.7157	22.7157	22.3944	22.3944	-0.749%	100	+37.043%
2025-04-07	22.5634	22.5634	22.5634	22.5634	-0.088%	9	+36.017%
2025-04-04	23.0000	23.0000	22.5833	22.5833	-5.755%	438	+35.897%
2025-04-03	23.9623	23.9623	23.9623	23.9623	-4.365%	53	+28.076%
2025-04-02	24.9900	25.0561	24.9900	25.0561	+0.486%	100	+22.485%
2025-04-01	24.9348	24.9348	24.9348	24.9348	-0.100%	6	+23.081%
2025-03-31	24.6360	24.9597	24.6360	24.9597	+1.135%	216	+22.958%
2025-03-28	24.7300	24.7300	24.6796	24.6796	-1.918%	104	+24.354%
2025-03-27	25.2100	25.2201	25.1621	25.1621	-0.273%	1,943	+21.969%
2025-03-26	25.1800	25.2310	25.1800	25.2310	-0.165%	100	+21.636%
2025-03-25	25.2726	25.2726	25.2726	25.2726	+0.259%	0	+21.436%
2025-03-24	25.2072	25.2072	25.2072	25.2072	+1.467%	119	+21.751%
2025-03-21	24.6600	24.8427	24.6600	24.8427	+0.035%	785	+23.537%
2025-03-20	24.8341	24.8341	24.8341	24.8341	-0.391%	0	+23.580%
2025-03-19	24.9316	24.9316	24.9316	24.9316	+0.804%	0	+23.097%
2025-03-18	24.7328	24.7328	24.7328	24.7328	-0.820%	0	+24.086%
2025-03-17	24.9372	24.9372	24.9372	24.9372	+1.118%	12	+23.069%
2025-03-14	24.5500	24.6616	24.5500	24.6616	+1.626%	215	+24.444%
2025-03-13	24.2671	24.2671	24.2671	24.2671	-1.092%	2	+26.468%
2025-03-12	24.5351	24.5351	24.5351	24.5351	+0.101%	15	+25.086%
2025-03-11	24.4800	24.5103	24.4800	24.5103	-1.260%	3,292	+25.213%
2025-03-10	24.8230	24.8230	24.8230	24.8230	-1.922%	42	+23.635%
2025-03-07	25.0000	25.3094	25.0000	25.3094	+0.575%	4,017	+21.259%
2025-03-06	25.1646	25.1646	25.1646	25.1646	-1.209%	7	+21.957%
2025-03-05	25.3500	25.4725	25.3500	25.4725	+0.650%	1,004	+20.483%
2025-03-04	25.6200	25.6200	25.3079	25.3079	-2.215%	1,116	+21.266%
2025-03-03	26.2100	26.2100	25.8811	25.8811	-0.864%	1,222	+18.581%
2025-02-28	26.1066	26.1066	26.1066	26.1066	+1.441%	23	+17.556%

.dark-mode .YjW6ZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjW6ZM{ color: #333333; background-color: white; border: 2px solid #333333; }ROPECoastal Compass 100 ETFstock NYSE ETF

ROPE
Coastal Compass 100 ETF
stock NYSE ETF