MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ROPE — Coastal Compass 100 ETF
NYSE ArcaCoastal Compass 100 ETF
$29.19
-0.03(-0.12%)
- O
- 29.19
- H
- 29.24
- L
- 29.19
- V
- 844
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.19
Period Return+25.16%
Period High$31.01
Period Low$23.32
Avg Daily Volume3.4K
Total Trading Days365
ROPE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.19 | $29.24 | $29.19 | $29.19 | $-0.03 | -0.12% | 844 | $29.21 | $29.19 $29.24 |
| Oct 6, 2026 | $29.16 | $29.27 | $29.15 | $29.22 | +$0.12 | +0.41% | 2,638 | $29.20 | $29.15 $29.27 |
| Oct 5, 2026 | $29.11 | $29.13 | $29.11 | $29.11 | +$0.08 | +0.28% | 466 | $29.09 | $29.11 $29.13 |
| Oct 2, 2026 | $29.01 | $29.02 | $28.98 | $29.02 | +$0.12 | +0.43% | 1,751 | $29.00 | $28.98 $29.02 |
| Oct 1, 2026 | $28.87 | $28.90 | $28.80 | $28.90 | $-0.14 | -0.48% | 3,067 | $28.84 | $28.80 $28.90 |
| Sep 30, 2026 | $29.37 | $29.37 | $29.04 | $29.04 | $-0.29 | -1.00% | 2,643 | $29.28 | $29.04 $29.37 |
| Sep 29, 2026 | $29.23 | $29.33 | $29.22 | $29.33 | $-0.06 | -0.21% | 3,366 | $29.26 | $29.22 $29.33 |
| Sep 28, 2026 | $29.40 | $29.43 | $29.40 | $29.40 | $-0.14 | -0.47% | 5,522 | $29.41 | $29.40 $29.43 |
| Sep 25, 2026 | $29.48 | $29.54 | $29.47 | $29.54 | +$0.19 | +0.64% | 1,912 | $29.47 | $29.47 $29.54 |
| Sep 24, 2026 | $29.46 | $29.46 | $29.34 | $29.35 | $-0.11 | -0.36% | 1,973 | $29.38 | $29.34 $29.46 |
| Sep 23, 2026 | $29.58 | $29.61 | $29.46 | $29.46 | $-0.16 | -0.53% | 3,858 | $29.55 | $29.46 $29.61 |
| Sep 22, 2026 | $29.51 | $29.64 | $29.49 | $29.61 | +$0.04 | +0.14% | 2,706 | $29.57 | $29.49 $29.64 |
| Sep 21, 2026 | $29.55 | $29.60 | $29.55 | $29.57 | +$0.07 | +0.24% | 2,171 | $29.57 | $29.55 $29.60 |
| Sep 18, 2026 | $29.45 | $29.51 | $29.45 | $29.50 | $-0.10 | -0.35% | 4,099 | $29.48 | $29.45 $29.51 |
| Sep 17, 2026 | $29.56 | $29.62 | $29.50 | $29.60 | +$0.10 | +0.33% | 2,726 | $29.58 | $29.50 $29.62 |
| Sep 16, 2026 | $29.75 | $29.75 | $29.40 | $29.51 | $-0.22 | -0.75% | 1,342 | $29.68 | $29.40 $29.75 |
| Sep 15, 2026 | $29.80 | $29.80 | $29.69 | $29.73 | $-0.09 | -0.30% | 2,396 | $29.74 | $29.69 $29.80 |
| Sep 14, 2026 | $29.81 | $29.82 | $29.76 | $29.82 | +$0.05 | +0.16% | 980 | $29.80 | $29.76 $29.82 |
| Sep 11, 2026 | $29.73 | $29.86 | $29.73 | $29.77 | +$0.12 | +0.41% | 886 | $29.78 | $29.73 $29.86 |
| Sep 10, 2026 | $29.67 | $29.75 | $29.65 | $29.65 | $-0.05 | -0.16% | 2,133 | $29.67 | $29.65 $29.75 |
| Sep 9, 2026 | $29.71 | $29.73 | $29.65 | $29.70 | $-0.15 | -0.52% | 1,204 | $29.71 | $29.65 $29.73 |
| Sep 8, 2026 | $29.90 | $29.91 | $29.85 | $29.85 | $-0.33 | -1.11% | 1,459 | $29.90 | $29.85 $29.91 |
| Sep 4, 2026 | $30.32 | $30.32 | $30.19 | $30.19 | $-0.19 | -0.61% | 3,898 | $30.31 | $30.19 $30.32 |
| Sep 3, 2026 | $30.40 | $30.41 | $30.24 | $30.37 | +$0.05 | +0.17% | 1,436 | $30.39 | $30.24 $30.41 |
| Sep 2, 2026 | $30.29 | $30.32 | $30.26 | $30.32 | +$0.22 | +0.74% | 970 | $30.27 | $30.26 $30.32 |
| Sep 1, 2026 | $30.26 | $30.26 | $30.10 | $30.10 | $-0.11 | -0.35% | 738 | $30.17 | $30.10 $30.26 |
| Aug 31, 2026 | $30.20 | $30.24 | $30.20 | $30.20 | $-0.17 | -0.56% | 1,812 | $30.21 | $30.20 $30.24 |
| Aug 28, 2026 | $30.35 | $30.37 | $30.35 | $30.37 | $-0.04 | -0.13% | 434 | $30.38 | $30.35 $30.37 |
| Aug 27, 2026 | $30.43 | $30.50 | $30.41 | $30.41 | $-0.29 | -0.93% | 1,809 | $30.46 | $30.41 $30.50 |
| Aug 26, 2026 | $30.70 | $30.71 | $30.70 | $30.70 | $-0.00 | +0.00% | 1,073 | $30.70 | $30.70 $30.71 |