Coastal Compass 100 ETF (ROPE)
30.21
-0.03
(-0.09%)
USD |
NYSEARCA |
Oct 21, 16:00
ROPE Price : 30.21 for Oct. 21, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | 30.15 | 30.21 | 30.13 | 30.21 | 4215.00 |
| Oct 20, 2026 | 30.24 | 30.24 | 30.20 | 30.24 | 1750.00 |
| Oct 19, 2026 | 30.03 | 30.03 | 29.92 | 29.92 | 9634.00 |
| Oct 16, 2026 | 30.29 | 30.34 | 30.15 | 30.18 | 3506.00 |
| Oct 15, 2026 | 30.09 | 30.16 | 30.02 | 30.02 | 3466.00 |
| Oct 14, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 186.00 |
| Oct 13, 2026 | 29.79 | 29.79 | 29.53 | 29.53 | 2081.00 |
| Oct 12, 2026 | 29.66 | 29.70 | 29.64 | 29.70 | 525.00 |
| Oct 09, 2026 | 29.30 | 29.54 | 29.30 | 29.52 | 1182.00 |
| Oct 08, 2026 | 29.17 | 29.41 | 29.08 | 29.41 | 4698.00 |
| Oct 07, 2026 | 29.19 | 29.24 | 29.16 | 29.16 | 845.00 |
| Oct 06, 2026 | 29.16 | 29.26 | 29.15 | 29.22 | 2638.00 |
| Oct 05, 2026 | 29.11 | 29.13 | 29.11 | 29.11 | 466.00 |
| Oct 02, 2026 | 29.01 | 29.02 | 28.98 | 29.02 | 1751.00 |
| Oct 01, 2026 | 28.86 | 28.90 | 28.80 | 28.90 | 3067.00 |
| Sep 30, 2026 | 29.37 | 29.37 | 29.04 | 29.04 | 2643.00 |
| Sep 29, 2026 | 29.22 | 29.33 | 29.22 | 29.33 | 3366.00 |
| Sep 28, 2026 | 29.40 | 29.43 | 29.40 | 29.40 | 5522.00 |
| Sep 25, 2026 | 29.48 | 29.54 | 29.47 | 29.54 | 1912.00 |
| Sep 24, 2026 | 29.46 | 29.46 | 29.34 | 29.35 | 1972.00 |
| Sep 23, 2026 | 29.58 | 29.61 | 29.46 | 29.46 | 3858.00 |
| Sep 22, 2026 | 29.51 | 29.64 | 29.49 | 29.61 | 2706.00 |
| Sep 21, 2026 | 29.55 | 29.60 | 29.55 | 29.57 | 2171.00 |
| Sep 18, 2026 | 29.45 | 29.51 | 29.45 | 29.50 | 4099.00 |
| Sep 17, 2026 | 29.56 | 29.62 | 29.50 | 29.60 | 2726.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median