MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCFE — Concourse Capital Focused Equity ETF
NasdaqConcourse Capital Focused Equity ETF
$24.04
+0.15(+0.64%)
- O
- 24.04
- H
- 24.04
- L
- 24.04
- V
- 12
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.04
Period Return-2.04%
Period High$31.91
Period Low$23.55
Avg Daily Volume2.4K
Total Trading Days329
CCFE — Historical OHLCV Price & Volume Table
Jun 12, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.15 | +0.64% | 12 | $24.11 | $24.04 $24.04 |
| Oct 1, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | +$0.34 | +1.44% | 6 | $23.51 | $23.89 $23.89 |
| Sep 30, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | $-0.15 | -0.63% | 6 | $23.72 | $23.55 $23.55 |
| Sep 29, 2026 | $23.66 | $23.70 | $23.66 | $23.70 | $-0.03 | -0.12% | 109 | $23.67 | $23.66 $23.70 |
| Sep 28, 2026 | $23.74 | $23.74 | $23.72 | $23.72 | $-0.37 | -1.53% | 2,011 | $23.74 | $23.72 $23.74 |
| Sep 25, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | +$0.17 | +0.71% | 15 | $24.02 | $24.09 $24.09 |
| Sep 24, 2026 | $24.02 | $24.02 | $23.92 | $23.92 | $-0.39 | -1.60% | 130 | $24.03 | $23.92 $24.02 |
| Sep 23, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $-0.28 | -1.14% | 4 | $24.39 | $24.31 $24.31 |
| Sep 22, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +$0.36 | +1.49% | 60 | $24.58 | $24.59 $24.59 |
| Sep 21, 2026 | $24.26 | $24.28 | $24.23 | $24.23 | $-0.02 | -0.07% | 127,894 | $24.24 | $24.23 $24.28 |
| Sep 18, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | $-0.17 | -0.68% | 52 | $24.22 | $24.25 $24.25 |
| Sep 17, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | +$0.06 | +0.23% | 19 | $24.65 | $24.42 $24.42 |
| Sep 16, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $-0.22 | -0.89% | 12 | $24.50 | $24.36 $24.36 |
| Sep 15, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.39 | -1.54% | 22 | $24.61 | $24.58 $24.58 |
| Sep 14, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | $-0.30 | -1.19% | 8 | $25.02 | $24.96 $24.96 |
| Sep 11, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +$0.27 | +1.08% | 11 | $25.21 | $25.26 $25.26 |
| Sep 10, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | $-0.37 | -1.46% | 22 | $25.10 | $24.99 $24.99 |
| Sep 9, 2026 | $25.64 | $25.67 | $25.37 | $25.37 | $-0.53 | -2.06% | 5,509 | $25.63 | $25.37 $25.67 |
| Sep 8, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $-0.38 | -1.43% | 8 | $26.10 | $25.90 $25.90 |
| Sep 4, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | +$0.31 | +1.18% | 7 | $26.01 | $26.28 $26.28 |
| Sep 3, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | +$0.38 | +1.49% | 8 | $25.71 | $25.97 $25.97 |
| Sep 2, 2026 | $25.70 | $25.70 | $25.59 | $25.59 | +$0.19 | +0.76% | 109 | $25.69 | $25.59 $25.70 |
| Sep 1, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | $-0.50 | -1.94% | 10 | $25.67 | $25.39 $25.39 |
| Aug 31, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $-0.09 | -0.35% | 11 | $25.84 | $25.90 $25.90 |
| Aug 28, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.20 | -0.77% | 67 | $26.06 | $25.99 $25.99 |
| Aug 27, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | $-0.03 | -0.10% | 8 | $26.13 | $26.19 $26.19 |
| Aug 26, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +$0.01 | +0.04% | 49 | $26.21 | $26.22 $26.22 |
| Aug 25, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | $-0.01 | -0.05% | 7 | $26.24 | $26.21 $26.21 |
| Aug 24, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $-0.37 | -1.40% | 11 | $26.59 | $26.22 $26.22 |
| Aug 21, 2026 | $26.59 | $26.59 | $26.59 | $26.59 | +$0.34 | +1.28% | 8 | $26.48 | $26.59 $26.59 |