Coastal Compass 100 ETF

ROPE
🏛️ usa →
26.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.33 26.33 26.33 26.33 0.0M
2025-09-25 26.24 26.24 26.16 26.16 0.0M
2025-09-24 26.30 26.32 26.25 26.25 0.0M
2025-09-23 26.33 26.33 26.26 26.26 0.0M
2025-09-22 26.18 26.18 26.18 26.18 0.0M
2025-09-19 26.23 26.24 26.23 26.24 0.0M
2025-09-18 26.20 26.26 26.20 26.26 0.0M
2025-09-17 26.22 26.22 26.22 26.22 0.0M
2025-09-16 26.09 26.09 26.09 26.09 0.0M
2025-09-15 26.08 26.08 26.08 26.08 0.0M
2025-09-12 26.32 26.32 26.19 26.19 0.0M
2025-09-11 26.34 26.34 26.34 26.34 0.0M
2025-09-10 26.00 26.11 25.97 26.11 0.0M
2025-09-09 26.16 26.16 26.07 26.07 0.0M
2025-09-08 25.93 25.93 25.93 25.93 0.0M
2025-09-05 26.08 26.08 26.08 26.08 0.0M
2025-09-04 26.22 26.22 26.22 26.22 0.0M
2025-09-03 26.11 26.11 26.11 26.11 0.0M
2025-09-02 26.24 26.32 26.24 26.32 0.0M
2025-08-29 26.40 26.40 26.40 26.40 0.0M
2025-08-28 26.29 26.34 26.29 26.34 0.0M
2025-08-27 26.39 26.39 26.39 26.39 0.0M
2025-08-26 26.31 26.31 26.31 26.31 0.0M
2025-08-25 26.31 26.31 26.31 26.31 0.0M
2025-08-22 26.45 26.45 26.45 26.45 0.0M
2025-08-21 26.10 26.10 26.10 26.10 0.0M
2025-08-20 26.08 26.09 26.08 26.09 0.0M
2025-08-19 26.00 26.00 26.00 26.00 0.0M
2025-08-18 25.92 25.92 25.92 25.92 0.0M
2025-08-15 25.87 25.87 25.87 25.87 0.0M
2025-08-14 25.88 25.88 25.88 25.88 0.0M
2025-08-13 25.86 25.86 25.86 25.86 0.0M
2025-08-12 25.67 25.67 25.65 25.65 0.0M
2025-08-11 25.39 25.39 25.39 25.39 0.0M
2025-08-08 25.46 25.46 25.46 25.46 0.0M
2025-08-07 25.22 25.22 25.22 25.22 0.0M
2025-08-06 25.25 25.25 25.25 25.25 0.0M
2025-08-05 25.31 25.31 25.31 25.31 0.0M
2025-08-04 25.14 25.14 25.14 25.14 0.0M
2025-08-01 25.04 25.04 25.04 25.04 0.0M
2025-07-31 25.24 25.24 25.24 25.24 0.0M
2025-07-30 25.49 25.49 25.49 25.49 0.0M
2025-07-29 25.63 25.63 25.63 25.63 0.0M
2025-07-28 25.80 25.80 25.80 25.80 0.0M
2025-07-25 25.94 25.94 25.94 25.94 0.0M
2025-07-24 25.88 25.88 25.88 25.88 0.0M
2025-07-23 26.01 26.01 26.01 26.01 0.0M
2025-07-22 25.75 25.75 25.75 25.75 0.0M
2025-07-21 25.63 25.63 25.53 25.53 0.0M
2025-07-18 25.50 25.50 25.50 25.50 0.0M
2025-07-17 25.62 25.62 25.62 25.62 0.0M
2025-07-16 25.59 25.59 25.59 25.59 0.0M
2025-07-15 25.58 25.58 25.58 25.58 0.0M
2025-07-14 25.88 25.88 25.88 25.88 0.0M
2025-07-11 25.89 25.89 25.89 25.89 0.0M
2025-07-10 26.07 26.07 26.07 26.07 0.0M
2025-07-09 25.96 25.96 25.96 25.96 0.0M
2025-07-08 25.98 25.98 25.98 25.98 0.0M
2025-07-07 25.87 25.87 25.87 25.87 0.0M
2025-07-03 26.07 26.07 26.07 26.07 0.0M
2025-07-02 25.99 25.99 25.99 25.99 0.0M
2025-07-01 25.91 25.91 25.91 25.91 0.0M
2025-06-30 25.82 25.82 25.82 25.82 0.0M
2025-06-29 25.78 25.64 25.64 25.64 0.0M
2025-06-27 25.64 25.64 25.64 25.64 0.0M
2025-06-26 25.63 25.63 25.63 25.63 0.0M
2025-06-25 25.40 25.40 25.40 25.40 0.0M
2025-06-24 25.52 25.52 25.52 25.52 0.0M
2025-06-23 25.29 25.29 25.29 25.29 0.0M
2025-06-20 25.07 25.07 25.07 25.07 0.0M
2025-06-18 25.07 25.07 25.07 25.07 0.0M
2025-06-17 25.06 25.06 25.06 25.06 0.0M
2025-06-16 25.20 25.20 25.20 25.20 0.0M
2025-06-13 25.03 25.03 25.03 25.03 0.0M
2025-06-12 25.33 25.33 25.33 25.33 0.0M
2025-06-11 25.27 25.27 25.27 25.27 0.0M
2025-06-10 25.21 25.24 25.21 25.24 0.0M
2025-06-09 25.20 25.20 25.20 25.20 0.0M
2025-06-06 25.16 25.16 25.16 25.16 0.0M
2025-06-05 24.92 24.92 24.79 24.87 0.0M
2025-06-04 25.00 25.03 24.88 24.88 0.0M
2025-06-03 24.98 24.98 24.98 24.98 0.0M
2025-06-02 24.87 24.87 24.87 24.87 0.0M
2025-05-30 24.78 24.78 24.78 24.78 0.0M
2025-05-29 24.70 24.70 24.70 24.70 0.0M
2025-05-28 24.61 24.61 24.61 24.61 0.0M
2025-05-27 24.69 24.69 24.69 24.69 0.0M
2025-05-23 24.29 24.32 24.29 24.32 0.0M
2025-05-22 24.34 24.34 24.34 24.34 0.0M
2025-05-21 24.37 24.37 24.37 24.37 0.0M
2025-05-20 24.70 24.76 24.70 24.76 0.0M
2025-05-19 24.78 24.78 24.78 24.78 0.0M
2025-05-16 24.67 24.67 24.67 24.67 0.0M
2025-05-15 24.45 24.49 24.45 24.49 0.0M
2025-05-14 24.19 24.19 24.19 24.19 0.0M
2025-05-13 24.25 24.25 24.25 24.25 0.0M
2025-05-12 24.22 24.22 24.22 24.22 0.0M
2025-05-09 23.71 23.71 23.71 23.71 0.0M
2025-05-08 23.88 23.88 23.78 23.78 0.0M
2025-05-07 23.69 23.69 23.69 23.69 0.0M
2025-05-06 23.65 23.65 23.54 23.54 0.0M
2025-05-05 23.68 23.68 23.67 23.67 0.0M
2025-05-02 23.67 23.69 23.67 23.69 0.0M
2025-05-01 23.52 23.52 23.49 23.52 0.0M
2025-04-30 23.49 23.49 23.49 23.49 0.0M
2025-04-29 23.40 23.45 23.40 23.45 0.0M
2025-04-28 23.40 23.40 23.40 23.40 0.0M
2025-04-25 23.32 23.37 23.32 23.32 0.0M
2025-04-24 23.34 23.38 23.34 23.38 0.0M
2025-04-23 23.19 23.20 23.19 23.20 0.0M
2025-04-22 23.04 23.04 23.04 23.04 0.0M
2025-04-21 22.88 22.90 22.72 22.80 0.0M
2025-04-16 23.03 23.03 22.90 22.90 0.0M
2025-04-14 23.01 23.04 23.01 23.04 0.0M
2025-04-11 22.91 22.91 22.91 22.91 0.0M
2025-04-10 22.79 22.79 22.79 22.79 0.0M
2025-04-09 23.08 23.08 23.08 23.08 0.0M
2025-04-08 22.72 22.72 22.39 22.39 0.0M
2025-04-07 22.56 22.56 22.56 22.56 0.0M
2025-04-04 23.00 23.00 22.58 22.58 0.0M
2025-04-03 23.96 23.96 23.96 23.96 0.0M
2025-04-02 24.99 25.06 24.99 25.06 0.0M
2025-04-01 24.93 24.93 24.93 24.93 0.0M
2025-03-31 24.64 24.96 24.64 24.96 0.0M
2025-03-28 24.73 24.73 24.68 24.68 0.0M
2025-03-27 25.21 25.22 25.16 25.16 0.0M
2025-03-26 25.18 25.23 25.18 25.23 0.0M
2025-03-25 25.27 25.27 25.27 25.27 0.0M
2025-03-24 25.21 25.21 25.21 25.21 0.0M
2025-03-21 24.66 24.84 24.66 24.84 0.0M
2025-03-20 24.83 24.83 24.83 24.83 0.0M
2025-03-19 24.93 24.93 24.93 24.93 0.0M
2025-03-18 24.73 24.73 24.73 24.73 0.0M
2025-03-17 24.94 24.94 24.94 24.94 0.0M
2025-03-14 24.55 24.66 24.55 24.66 0.0M
2025-03-13 24.27 24.27 24.27 24.27 0.0M
2025-03-12 24.54 24.54 24.54 24.54 0.0M
2025-03-11 24.48 24.51 24.48 24.51 0.0M
2025-03-10 24.82 24.82 24.82 24.82 0.0M
2025-03-07 25.00 25.31 25.00 25.31 0.0M
2025-03-06 25.16 25.16 25.16 25.16 0.0M
2025-03-05 25.35 25.47 25.35 25.47 0.0M
2025-03-04 25.62 25.62 25.31 25.31 0.0M
2025-03-03 26.21 26.21 25.88 25.88 0.0M
2025-02-28 26.11 26.11 26.11 26.11 0.0M
2025-02-27 25.74 25.74 25.74 25.74 0.0M
2025-02-26 25.82 25.82 25.82 25.82 0.0M
2025-02-25 25.88 25.88 25.88 25.88 0.0M
2025-02-24 25.90 25.94 25.90 25.94 0.0M
2025-02-21 25.89 25.89 25.89 25.89 0.0M
2025-02-20 26.17 26.17 26.17 26.17 0.0M
2025-02-19 26.28 26.28 26.28 26.28 0.0M
2025-02-18 26.20 26.20 26.20 26.20 0.0M
2025-02-14 26.13 26.13 26.13 26.13 0.0M
2025-02-13 26.07 26.07 26.07 26.07 0.0M
2025-02-12 25.87 25.87 25.87 25.87 0.0M
2025-02-11 25.79 25.79 25.79 25.79 0.0M
2025-02-10 25.60 25.66 25.60 25.66 0.0M
2025-02-07 25.60 25.60 25.60 25.60 0.0M
2025-02-06 25.79 25.79 25.79 25.79 0.0M
2025-02-05 25.69 25.69 25.69 25.69 0.0M
2025-02-04 25.54 25.54 25.54 25.54 0.0M
2025-02-03 25.50 25.50 25.50 25.50 0.0M
2025-01-31 25.52 25.52 25.51 25.51 0.0M
2025-01-30 25.66 25.66 25.66 25.66 0.0M
2025-01-29 25.38 25.38 25.38 25.38 0.0M
2025-01-28 25.33 25.40 25.33 25.36 0.0M
2025-01-27 25.41 25.41 25.41 25.41 0.0M
2025-01-24 25.30 25.30 25.30 25.30 0.0M
2025-01-23 25.26 25.26 25.26 25.26 0.0M
2025-01-22 25.06 25.06 25.06 25.06 0.0M
2025-01-21 25.10 25.10 25.10 25.10 0.0M
2025-01-17 24.81 24.87 24.81 24.87 0.0M
2025-01-16 24.63 24.63 24.54 24.61 0.0M
2025-01-15 24.62 24.62 24.62 24.62 0.0M
2025-01-14 24.08 24.18 24.08 24.18 0.0M
2025-01-13 24.04 24.04 24.04 24.04 0.0M
2025-01-10 24.01 24.01 23.96 23.96 0.0M
2025-01-08 24.26 24.33 24.26 24.33 0.0M
2025-01-07 24.35 24.35 24.35 24.35 0.0M
2025-01-06 24.47 24.47 24.47 24.47 0.0M
2025-01-03 24.35 24.46 24.33 24.46 0.0M
2025-01-02 24.48 24.48 24.26 24.26 0.0M