CCM Global Equity ETF (CCMG)
28.63
+0.17
(+0.60%)
USD |
NYSEARCA |
Nov 22, 16:00
28.63
0.00 (0.00%)
After-Hours: 20:00
CCMG Price: 28.63 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 28.27 | 28.50 | 28.26 | 28.46 | 16192.00 |
| Nov 20, 2024 | 28.15 | 28.24 | 28.14 | 28.24 | 8569.00 |
| Nov 19, 2024 | 28.18 | 28.29 | 28.18 | 28.28 | 193703.0 |
| Nov 18, 2024 | 28.38 | 28.38 | 28.28 | 28.28 | 65954.00 |
| Nov 15, 2024 | 28.26 | 28.26 | 28.20 | 28.25 | 27471.00 |
| Nov 14, 2024 | 28.51 | 28.51 | 28.44 | 28.46 | 38808.00 |
| Nov 13, 2024 | 28.59 | 28.59 | 28.48 | 28.52 | 26703.00 |
| Nov 12, 2024 | 28.60 | 28.62 | 28.58 | 28.58 | 13527.00 |
| Nov 11, 2024 | 28.98 | 28.98 | 28.89 | 28.89 | 24726.00 |
| Nov 08, 2024 | 28.85 | 28.85 | 28.82 | 28.84 | 12917.00 |
| Nov 07, 2024 | 28.98 | 28.99 | 28.97 | 28.97 | 3741.00 |
| Nov 06, 2024 | 28.68 | 28.82 | 28.65 | 28.80 | 19458.00 |
| Nov 05, 2024 | 28.37 | 28.52 | 28.37 | 28.48 | 104061.0 |
| 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 |
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
27.45
Average
27.26
Median