Otter Creek Focus Strategy ETF

OCFS
🏛️ usa →
27.97
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 27.88 27.97 27.88 27.97 0.0M
2025-09-25 27.65 27.74 27.65 27.74 0.0M
2025-09-24 28.14 28.14 27.93 27.93 0.0M
2025-09-23 28.27 28.27 28.15 28.15 0.0M
2025-09-22 27.99 28.32 27.99 28.32 0.0M
2025-09-19 27.97 28.07 27.97 28.07 0.0M
2025-09-18 28.13 28.17 28.13 28.16 0.0M
2025-09-17 27.86 27.91 27.77 27.91 0.0M
2025-09-16 27.57 27.66 27.57 27.65 0.0M
2025-09-15 27.88 27.88 27.72 27.74 0.0M
2025-09-12 27.82 27.87 27.79 27.80 0.0M
2025-09-11 27.95 28.03 27.94 28.03 0.0M
2025-09-10 27.77 27.77 27.74 27.75 0.0M
2025-09-09 27.57 27.65 27.57 27.65 0.0M
2025-09-08 27.51 27.73 27.49 27.73 0.0M
2025-09-05 27.43 27.54 27.33 27.54 0.0M
2025-09-04 27.28 27.40 27.28 27.40 0.0M
2025-09-03 27.41 27.41 27.36 27.41 0.0M
2025-09-02 27.31 27.50 27.31 27.50 0.0M
2025-08-29 27.69 27.70 27.63 27.70 0.0M
2025-08-28 27.90 27.95 27.79 27.95 0.0M
2025-08-27 27.83 27.83 27.83 27.83 0.0M
2025-08-26 27.62 27.78 27.62 27.78 0.0M
2025-08-25 27.73 27.73 27.69 27.69 0.0M
2025-08-22 27.80 27.80 27.78 27.78 0.0M
2025-08-21 27.31 27.38 27.31 27.38 0.0M
2025-08-20 27.04 27.39 27.04 27.39 0.0M
2025-08-19 27.26 27.26 27.26 27.26 0.0M
2025-08-18 27.42 27.42 27.39 27.39 0.0M
2025-08-15 27.28 27.31 27.18 27.26 0.0M
2025-08-14 27.50 27.50 27.34 27.41 0.0M
2025-08-13 27.54 27.78 27.54 27.78 0.0M
2025-08-12 27.42 27.61 27.42 27.61 0.0M
2025-08-11 27.28 27.28 27.19 27.19 0.0M
2025-08-08 27.31 27.31 27.21 27.24 0.0M
2025-08-07 26.94 26.97 26.82 26.97 0.0M
2025-08-06 27.01 27.03 26.95 26.95 0.0M
2025-08-05 26.97 27.10 26.97 27.09 0.0M
2025-08-04 27.05 27.14 27.05 27.14 0.0M
2025-08-01 26.65 26.78 26.65 26.78 0.0M
2025-07-31 27.41 27.41 27.41 27.41 0.0M
2025-07-30 27.46 27.46 27.46 27.46 0.0M
2025-07-29 27.63 27.63 27.50 27.50 0.0M
2025-07-28 27.61 27.61 27.58 27.58 0.0M
2025-07-25 27.61 27.64 27.60 27.64 0.0M
2025-07-24 27.41 27.41 27.41 27.41 0.0M
2025-07-23 27.46 27.46 27.46 27.46 0.0M
2025-07-22 27.19 27.19 27.19 27.19 0.0M
2025-07-21 27.30 27.33 27.16 27.16 0.0M
2025-07-18 27.32 27.32 27.32 27.32 0.0M
2025-07-17 27.15 27.36 27.15 27.36 0.0M
2025-07-16 26.63 26.90 26.63 26.90 0.0M
2025-07-15 26.72 26.72 26.72 26.72 0.0M
2025-07-14 26.91 26.91 26.91 26.91 0.0M
2025-07-11 26.67 26.67 26.67 26.67 0.0M
2025-07-10 26.75 26.98 26.75 26.98 0.0M
2025-07-09 26.88 27.06 26.88 27.06 0.0M
2025-07-08 26.87 26.90 26.87 26.90 0.0M
2025-07-07 26.87 26.93 26.87 26.93 0.0M
2025-07-03 27.06 27.06 27.06 27.06 0.0M
2025-07-02 26.60 26.80 26.60 26.80 0.0M
2025-07-01 26.75 26.75 26.69 26.72 0.0M
2025-06-30 26.82 26.93 26.80 26.93 0.0M
2025-06-27 26.76 26.87 26.62 26.73 0.0M
2025-06-26 26.53 26.62 26.53 26.62 0.0M
2025-06-25 26.47 26.51 26.38 26.38 0.0M
2025-06-24 26.43 26.52 26.43 26.51 0.0M
2025-06-23 26.12 26.24 25.92 26.24 0.0M
2025-06-20 26.07 26.10 25.85 26.02 0.0M
2025-06-18 26.06 26.08 25.85 25.98 0.0M
2025-06-17 25.89 25.89 25.89 25.89 0.0M
2025-06-16 26.03 26.03 26.02 26.02 0.0M
2025-06-13 25.67 25.67 25.67 25.67 0.0M
2025-06-12 25.99 26.04 25.99 26.04 0.0M
2025-06-11 25.87 25.87 25.87 25.87 0.0M
2025-06-10 25.96 25.96 25.75 25.81 0.0M
2025-06-09 26.01 26.01 25.96 25.96 0.0M
2025-06-06 26.00 26.01 25.92 26.01 0.0M
2025-06-05 25.77 25.80 25.75 25.75 0.0M
2025-06-04 26.00 26.00 25.88 25.88 0.0M
2025-06-03 25.71 25.80 25.71 25.80 0.0M
2025-06-02 25.38 25.38 25.38 25.38 0.0M
2025-05-30 25.47 25.47 25.47 25.47 0.0M
2025-05-29 25.40 25.40 25.40 25.40 0.0M
2025-05-28 25.31 25.31 25.31 25.31 0.0M
2025-05-27 25.53 25.55 25.53 25.55 0.0M
2025-05-23 24.89 25.02 24.82 25.02 0.0M
2025-05-22 25.14 25.14 25.14 25.14 0.0M
2025-05-21 25.46 25.46 25.06 25.06 0.0M
2025-05-20 25.52 25.52 25.51 25.51 0.0M
2025-05-19 25.53 25.53 25.53 25.53 0.0M
2025-05-16 25.29 25.51 25.29 25.51 0.0M
2025-05-15 25.27 25.27 25.27 25.27 0.0M
2025-05-14 25.17 25.17 25.17 25.17 0.0M
2025-05-13 25.17 25.23 25.17 25.17 0.0M
2025-05-12 24.92 24.92 24.92 24.92 0.0M
2025-05-09 24.25 24.25 24.25 24.25 0.0M
2025-05-08 24.14 24.33 24.14 24.21 0.0M
2025-05-07 23.99 24.00 23.99 24.00 0.0M
2025-05-06 23.87 23.91 23.83 23.88 0.0M
2025-05-05 24.06 24.06 23.97 23.97 0.0M
2025-05-02 24.04 24.08 24.04 24.05 0.0M
2025-05-01 24.01 24.04 23.85 23.85 0.0M
2025-04-30 23.71 23.71 23.71 23.71 0.0M
2025-04-29 23.49 23.69 23.49 23.69 0.0M
2025-04-28 23.53 23.53 23.53 23.53 0.0M
2025-04-25 23.45 23.45 23.45 23.45 0.0M
2025-04-24 23.60 23.60 23.60 23.60 0.0M
2025-04-23 23.57 23.57 23.17 23.18 0.0M
2025-04-22 22.54 22.80 22.54 22.80 0.0M
2025-04-21 22.16 22.16 22.16 22.16 0.0M
2025-04-17 22.95 22.95 22.84 22.84 0.0M
2025-04-16 23.11 23.11 22.75 22.87 0.0M
2025-04-15 23.32 23.32 23.08 23.08 0.0M
2025-04-14 22.98 23.15 22.98 23.15 0.0M
2025-04-11 22.80 22.85 22.80 22.85 0.0M
2025-04-10 22.14 22.67 21.91 22.41 0.0M
2025-04-09 22.35 23.16 22.35 23.07 0.0M
2025-04-08 22.43 22.43 21.41 21.41 0.0M
2025-04-07 21.67 21.89 21.46 21.73 0.0M
2025-04-04 22.19 22.19 21.84 21.84 0.0M
2025-04-03 23.26 23.26 23.26 23.26 0.0M
2025-04-02 23.94 24.26 23.94 24.26 0.0M
2025-04-01 23.95 23.95 23.95 23.95 0.0M
2025-03-31 23.78 23.91 23.78 23.91 0.0M
2025-03-28 23.91 23.91 23.91 23.91 0.0M
2025-03-27 24.17 24.17 24.17 24.17 0.0M
2025-03-26 24.29 24.29 24.29 24.29 0.0M
2025-03-25 24.53 24.53 24.53 24.53 0.0M
2025-03-24 24.58 24.58 24.58 24.58 0.0M
2025-03-21 24.19 24.19 24.19 24.19 0.0M
2025-03-20 24.31 24.31 24.31 24.31 0.0M
2025-03-19 24.34 24.49 24.34 24.43 0.0M
2025-03-18 24.14 24.14 24.14 24.14 0.0M
2025-03-17 24.27 24.27 24.27 24.27 0.0M
2025-03-14 23.73 23.93 23.73 23.93 0.0M
2025-03-13 23.44 23.44 23.44 23.44 0.0M
2025-03-12 23.80 23.92 23.80 23.86 0.0M
2025-03-11 23.94 24.07 23.71 23.87 0.0M
2025-03-10 23.88 23.93 23.88 23.93 0.0M
2025-03-07 24.19 24.36 23.88 24.35 0.0M
2025-03-06 24.31 24.31 24.22 24.22 0.0M
2025-03-05 24.39 24.58 24.34 24.55 0.0M
2025-03-04 24.16 24.61 24.16 24.34 0.0M
2025-03-03 25.28 25.28 24.80 24.80 0.0M
2025-02-28 25.27 25.27 25.27 25.27 0.0M
2025-02-27 25.45 25.45 24.95 24.95 0.0M
2025-02-26 25.30 25.35 25.25 25.25 0.0M
2025-02-25 24.99 25.12 24.99 25.12 0.0M
2025-02-24 25.29 25.29 25.24 25.24 0.0M
2025-02-21 25.42 25.42 25.42 25.42 0.0M
2025-02-20 26.02 26.18 26.01 26.18 0.0M
2025-02-19 26.35 26.50 26.35 26.50 0.0M
2025-02-18 26.61 26.61 26.60 26.60 0.0M
2025-02-14 26.52 26.56 26.47 26.47 0.0M
2025-02-13 26.58 26.58 26.58 26.58 0.0M
2025-02-12 26.29 26.41 26.29 26.39 0.0M
2025-02-11 26.54 26.60 26.50 26.58 0.0M
2025-02-10 26.78 26.81 26.78 26.81 0.0M
2025-02-07 27.08 27.08 26.90 26.90 0.0M
2025-02-06 27.14 27.14 27.14 27.14 0.0M
2025-02-05 27.00 27.06 26.99 27.06 0.0M
2025-02-04 26.94 26.95 26.94 26.94 0.0M
2025-02-03 26.88 26.88 26.88 26.88 0.0M
2025-01-31 27.36 27.47 27.23 27.23 0.0M
2025-01-30 27.34 27.34 27.34 27.34 0.0M
2025-01-29 26.98 26.98 26.89 26.89 0.0M
2025-01-28 26.76 26.76 26.76 26.76 0.0M
2025-01-27 26.83 26.83 26.47 26.62 0.0M
2025-01-24 27.78 27.83 27.69 27.69 0.0M
2025-01-23 27.82 27.82 27.82 27.82 0.0M
2025-01-22 28.05 28.05 27.98 27.98 0.0M
2025-01-21 27.45 27.78 27.45 27.75 0.0M
2025-01-17 27.28 27.28 27.18 27.18 0.0M
2025-01-16 27.05 27.05 27.05 27.05 0.0M
2025-01-15 26.83 26.83 26.77 26.77 0.0M
2025-01-14 26.44 26.44 26.37 26.37 0.0M
2025-01-13 26.05 26.05 26.05 26.05 0.0M
2025-01-10 26.04 26.04 26.01 26.01 0.0M
2025-01-08 26.33 26.43 26.33 26.43 0.0M
2025-01-07 26.38 26.51 26.29 26.38 0.0M
2025-01-06 26.78 26.80 26.55 26.55 0.0M
2025-01-03 26.31 26.56 26.31 26.56 0.0M
2025-01-02 26.16 26.16 26.02 26.03 0.0M