CCM Global Equity ETF (CCMG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.0511562719 | 28.54 | 28.5847 | 28.24 | 14259 | 28.39975282 | SP |
| 4 | -0.07 | -0.247262451431 | 28.31 | 28.5847 | 27.71 | 17699 | 28.18802264 | SP |
| 12 | -0.79 | -2.72132276955 | 29.03 | 29.03 | 26.87 | 33348 | 27.75244832 | SP |
| 26 | -0.42 | -1.46545708304 | 28.66 | 29.24 | 26.87 | 30510 | 28.2182891 | SP |
| 52 | 1.84 | 6.9696969697 | 26.4 | 29.24 | 26.1019 | 28879 | 27.78474748 | SP |
| 156 | 3.13 | 12.4651533254 | 25.11 | 29.24 | 25.07 | 28295 | 27.63607499 | SP |
| 260 | 3.13 | 12.4651533254 | 25.11 | 29.24 | 25.07 | 28295 | 27.63607499 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 28.3 | -0.13 | -0.47 | 28.4 | 28.44 | 28.28 | 15504 |
| 1740526200 | 28.4344 | 0.12 | 0.41 | 28.38 | 28.49 | 28.36 | 16304 |
| 1740439800 | 28.319 | 0.03 | 0.10 | 28.32 | 28.405 | 28.31 | 3353 |
| 1740180600 | 28.29 | -0.29 | -1.03 | 28.51 | 28.5101 | 28.29 | 18427 |
| 1740094200 | 28.5847 | 0.12 | 0.41 | 28.54 | 28.5847 | 28.54 | 17707 |
| 1740007800 | 28.4686 | -0.04 | -0.13 | 28.429 | 28.48 | 28.429 | 20629 |
| 1739921400 | 28.5064 | 0.14 | 0.48 | 28.48 | 28.5347 | 28.48 | 18062 |
| 1739575800 | 28.3693 | -0.01 | -0.05 | 28.4 | 28.41 | 28.3693 | 21127 |
| 1739489400 | 28.3826 | 0.27 | 0.96 | 28.37 | 28.3826 | 28.37 | 7499 |
| 1739403000 | 28.1133 | -0.15 | -0.55 | 28.05 | 28.17 | 28.04 | 21445 |
| 1739316600 | 28.2677 | 0.11 | 0.38 | 28.14 | 28.27 | 28.14 | 25573 |
| 1739230200 | 28.16 | 0.24 | 0.86 | 28.18 | 28.18 | 28.1 | 32486 |
| 1738971000 | 27.92 | -0.23 | -0.81 | 27.97 | 27.97 | 27.92 | 17531 |
| 1738884600 | 28.1478 | -0 | -0.01 | 28.15 | 28.15 | 28.09 | 11308 |
| 1738798200 | 28.15 | 0.14 | 0.49 | 28.16 | 28.16 | 28.06 | 6627 |
| 1738711800 | 28.0129 | 0.29 | 1.06 | 27.995 | 28.0129 | 27.96 | 6871 |
| 1738625400 | 27.72 | -0.29 | -1.03 | 27.77 | 27.86 | 27.71 | 42001 |
| 1738366200 | 28.0085 | -0.26 | -0.90 | 28.25 | 28.25 | 27.97 | 30336 |
| 1738279800 | 28.2638 | 0.19 | 0.68 | 28.31 | 28.3712 | 28.2 | 3491 |
| 1738193400 | 28.0724 | -0.01 | -0.03 | 28.08 | 28.1 | 28.0724 | 10682 |
| 1738107000 | 28.0813 | -0.12 | -0.42 | 28.13 | 28.13 | 28.0813 | 45288 |
| 1738020600 | 28.1985 | 0.11 | 0.38 | 27.98 | 28.23 | 27.98 | 7397 |
| 1737761400 | 28.0917 | 0.22 | 0.80 | 28.1301 | 28.1301 | 28.0917 | 18604 |
| 1737675000 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1737588600 | 27.87 | -0.15 | -0.54 | 27.96 | 27.96 | 27.87 | 2399 |
| 1737502200 | 28.02 | 0.32 | 1.16 | 27.71 | 28.03 | 27.71 | 93771 |
| 1737156600 | 27.7 | 0.14 | 0.51 | 27.62 | 27.76 | 27.62 | 16092 |
| 1737070200 | 27.56 | 0.07 | 0.26 | 27.5601 | 27.58 | 27.55 | 7345 |
| 1736983800 | 27.4876 | 0.26 | 0.94 | 27.53 | 27.53 | 27.4876 | 24553 |
| 1736897400 | 27.2316 | 0.22 | 0.82 | 27.2 | 27.2316 | 27.2 | 5226 |
| 1736811000 | 27.01 | 0.14 | 0.52 | 27 | 27.04 | 26.98 | 46120 |
| 1736551800 | 26.87 | -0.42 | -1.54 | 27.23 | 27.23 | 26.87 | 70663 |
| 1736379000 | 27.29 | -0.03 | -0.10 | 27.31 | 27.31 | 27.251 | 18910 |
| 1736292600 | 27.3161 | -0.1 | -0.38 | 27.43 | 27.43 | 27.28 | 17743 |
| 1736206200 | 27.42 | 0.04 | 0.13 | 27.6 | 27.63 | 27.3891 | 55639 |
| 1735947000 | 27.3838 | 0.16 | 0.60 | 27.25 | 27.41 | 27.25 | 74065 |
| 1735860600 | 27.2209 | -0.06 | -0.22 | 27.48 | 27.48 | 27.21 | 82785 |
| 1735687800 | 27.28 | 0.08 | 0.29 | 27.355 | 27.37 | 27.19 | 151656 |
| 1735601400 | 27.2 | -0.54 | -1.95 | 27.22 | 27.3 | 27.08 | 22617 |
| 1735342200 | 27.74 | -0.09 | -0.32 | 27.67 | 27.74 | 27.62 | 31729 |
| 1735255800 | 27.8296 | 0.1 | 0.35 | 27.8082 | 27.8296 | 27.8 | 33847 |
| 1735077840 | 27.7338 | 0.18 | 0.64 | 27.7338 | 27.7338 | 27.7338 | 0 |
| 1734996600 | 27.5583 | 0.01 | 0.03 | 27.47 | 27.58 | 27.45 | 21255 |
| 1734737400 | 27.55 | 0.25 | 0.92 | 27.59 | 27.6 | 27.55 | 42802 |
| 1734651000 | 27.3 | -0.15 | -0.56 | 27.61 | 27.61 | 27.3 | 59633 |
| 1734564600 | 27.4531 | -0.68 | -2.41 | 28.102 | 28.131 | 27.43 | 259054 |
| 1734478200 | 28.1321 | -0.11 | -0.39 | 28.09 | 28.1321 | 28.09 | 12171 |
| 1734391800 | 28.242 | -0.17 | -0.60 | 28.29 | 28.29 | 28.242 | 10816 |
| 1734132600 | 28.4112 | -0.12 | -0.42 | 28.39 | 28.42 | 28.39 | 5824 |
| 1734046200 | 28.53 | -0.16 | -0.56 | 28.65 | 28.65 | 28.4871 | 63880 |
| 1733959800 | 28.6898 | 0.02 | 0.07 | 28.7208 | 28.74 | 28.6803 | 14198 |
| 1733873400 | 28.67 | -0.15 | -0.52 | 28.69 | 28.69 | 28.62 | 62796 |
| 1733787000 | 28.82 | 0.04 | 0.14 | 28.99 | 29.01 | 28.82 | 25073 |
| 1733527800 | 28.78 | -0.1 | -0.34 | 28.76 | 28.81 | 28.6101 | 34662 |
| 1733441400 | 28.8781 | -0.03 | -0.09 | 29.03 | 29.03 | 28.8781 | 15209 |
| 1733355000 | 28.9053 | -0.05 | -0.19 | 28.87 | 28.91 | 28.86 | 35099 |
| 1733268600 | 28.96 | -0.04 | -0.14 | 29.18 | 29.18 | 28.96 | 53431 |
| 1733182200 | 29 | 0 | 0.00 | 28.94 | 29.06 | 28.88 | 17715 |
| 1732917840 | 29 | 0.16 | 0.55 | 28.95 | 29.03 | 28.95 | 3139 |
| 1732750200 | 28.84 | 0.02 | 0.06 | 28.9 | 28.9 | 28.84 | 5615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
