CCM Global Equity ETF (CCMG)
28.19
+0.07
(+0.25%)
USD |
NYSEARCA |
Nov 04, 16:00
CCMG Price: 28.19 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.17 | 28.20 | 28.12 | 28.19 | 18978.00 |
| Nov 01, 2024 | 28.25 | 28.25 | 28.10 | 28.12 | 42189.00 |
| Oct 31, 2024 | 28.08 | 28.13 | 28.08 | 28.09 | 10876.00 |
| Oct 30, 2024 | 28.39 | 28.39 | 28.19 | 28.20 | 14404.00 |
| Oct 29, 2024 | 28.41 | 28.41 | 28.30 | 28.30 | 4879.00 |
| Oct 28, 2024 | 28.45 | 28.51 | 28.45 | 28.50 | 46023.00 |
| Oct 25, 2024 | 28.46 | 28.46 | 28.30 | 28.33 | 98162.00 |
| Oct 24, 2024 | 28.42 | 28.51 | 28.42 | 28.47 | 6816.00 |
| Oct 23, 2024 | 28.56 | 28.56 | 28.40 | 28.51 | 5639.00 |
| Oct 22, 2024 | 28.64 | 28.73 | 28.64 | 28.69 | 9855.00 |
| Oct 21, 2024 | 28.74 | 28.76 | 28.71 | 28.72 | 15930.00 |
| Oct 18, 2024 | 29.09 | 29.13 | 29.07 | 29.10 | 11008.00 |
| Oct 17, 2024 | 29.01 | 29.03 | 28.98 | 29.01 | 22795.00 |
| Oct 16, 2024 | 29.12 | 29.15 | 29.08 | 29.08 | 9243.00 |
| Oct 15, 2024 | 29.17 | 29.17 | 28.89 | 28.89 | 8292.00 |
| Oct 14, 2024 | 29.14 | 29.18 | 29.12 | 29.15 | 15744.00 |
| Oct 11, 2024 | 29.00 | 29.08 | 29.00 | 29.07 | 10758.00 |
| Oct 10, 2024 | 28.74 | 28.81 | 28.73 | 28.78 | 18427.00 |
| Oct 09, 2024 | 28.73 | 28.86 | 28.73 | 28.86 | 17477.00 |
| Oct 08, 2024 | 28.64 | 28.80 | 28.64 | 28.76 | 61112.00 |
| Oct 07, 2024 | 28.88 | 28.89 | 28.79 | 28.85 | 46057.00 |
| Oct 04, 2024 | 28.96 | 28.98 | 28.88 | 28.98 | 24904.00 |
| Oct 03, 2024 | 28.80 | 28.82 | 28.79 | 28.81 | 63438.00 |
| Oct 02, 2024 | 28.98 | 28.99 | 28.96 | 28.99 | 22977.00 |
| Oct 01, 2024 | 29.06 | 29.06 | 29.01 | 29.01 | 25386.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.19
Minimum
Jan 18 2024
29.21
Maximum
Sep 26 2024
27.37
Average
27.22
Median
Jun 03 2024