Coastal Compass 100 Etf (ROPE)

Overview News Price History Discussions Forecast Dividend History

Coastal Compass 100 Etf Stock (ROPE) Price History

The historical daily chart and data for Coastal Compass 100 Etf stock (ROPE), show that the latest closing stock price as of October 14, 2026, is $29.77.

Coastal Compass 100 Etf all-time high stock price is $31.01, occurred on July 28, 2026.
The lowest Coastal Compass 100 Etf stock price recorded was $22.39 on April 08, 2025. Since then, Coastal Compass 100 Etf's stock price has risen over 32.95% to $29.77 now.
The 52-week high stock price for ROPE is $31.01, representing a 4.15% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for ROPE is $25.79, indicating a -13.38% decrease from the current share price, occurred on November 04, 2025.
The closing price of Coastal Compass 100 Etf (ROPE) stock in the beginning of 2025 was $24.26. The stock closed the year at $27.04, a gain of over 11.44% for the year.

The table below shows more information about ROPE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$29.77	$29.77	$0.00	186.0	+0.82%
Oct 13, 2026	$29.79	$29.53	$0.259	2,082.0	-0.57%
Oct 12, 2026	$29.70	$29.64	$0.0593	525.0	+0.62%
Oct 09, 2026	$29.54	$29.30	$0.2399	1,182.0	+0.35%
Oct 08, 2026	$29.41	$29.08	$0.3344	4,698.0	+0.86%
Oct 07, 2026	$29.24	$29.16	$0.0778	845.0	-0.21%
Oct 06, 2026	$29.27	$29.15	$0.115	2,638.0	+0.41%
Oct 05, 2026	$29.13	$29.11	$0.0245	466.0	+0.28%
Oct 02, 2026	$29.02	$28.98	$0.0448	1,751.0	+0.43%
Oct 01, 2026	$28.90	$28.80	$0.1017	3,067.0	-0.48%
Sep 30, 2026	$29.37	$29.04	$0.33	2,643.0	-1.00%
Sep 29, 2026	$29.33	$29.22	$0.1144	3,366.0	-0.21%
Sep 28, 2026	$29.43	$29.39	$0.035	5,522.0	-0.47%
Sep 25, 2026	$29.54	$29.47	$0.067	1,912.0	+0.64%
Sep 24, 2026	$29.46	$29.34	$0.12	1,973.0	-0.36%
Sep 23, 2026	$29.61	$29.46	$0.1548	3,858.0	-0.53%
Sep 22, 2026	$29.64	$29.49	$0.15	2,706.0	+0.14%
Sep 21, 2026	$29.60	$29.55	$0.05	2,171.0	+0.24%
Sep 18, 2026	$29.51	$29.45	$0.06	4,099.0	-0.35%
Sep 17, 2026	$29.62	$29.50	$0.12	2,726.0	+0.33%
Sep 16, 2026	$29.75	$29.40	$0.35	1,342.0	-0.75%
Sep 15, 2026	$29.80	$29.69	$0.11	2,396.0	-0.30%

Coastal Compass 100 Etf Stock (ROPE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Coastal Compass 100 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROPE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coastal Compass 100 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Coastal Compass 100 Etf Stock (ROPE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$29.79	$28.80	$0.9914	17,440.0	+2.53%
Sep, 2026	$30.41	$29.04	$1.37	48,417.0	-3.85%
Aug, 2026	$30.71	$30.07	$0.6401	508,202.0	+0.33%
Jul, 2026	$31.01	$29.73	$1.28	33,519.0	+1.27%
Jun, 2026	$30.26	$28.95	$1.31	49,017.0	+1.54%
May, 2026	$29.56	$28.58	$0.979	26,743.0	+0.26%
Apr, 2026	$29.20	$28.09	$1.11	251,399.0	+3.58%
Mar, 2026	$29.38	$27.67	$1.71	31,017.0	-3.85%
Feb, 2026	$29.83	$28.50	$1.33	33,574.0	+3.70%
Jan, 2026	$28.28	$27.22	$1.06	38,201.0	+4.58%

Coastal Compass 100 Etf Stock (ROPE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$27.33	$26.52	$0.8101	26,112.0	+1.45%
Nov, 2025	$26.78	$25.79	$0.9889	105,301.0	+2.68%
Oct, 2025	$26.53	$25.58	$0.9488	2,742.0	-0.62%
Sep, 2025	$26.34	$25.93	$0.4082	33,482.0	-0.61%
Aug, 2025	$26.40	$25.04	$1.36	2,124.0	+4.60%
Jul, 2025	$26.07	$25.24	$0.8305	377.0	-2.25%
Jun, 2025	$25.82	$24.79	$1.03	7,516.0	+4.20%
May, 2025	$24.78	$23.49	$1.29	2,392.0	+5.50%
Apr, 2025	$25.06	$22.39	$2.66	15,709.0	-5.89%
Mar, 2025	$26.21	$24.27	$1.94	14,095.0	-4.39%
Feb, 2025	$26.28	$25.50	$0.7751	398.0	+2.32%
Jan, 2025	$25.66	$23.96	$1.70	5,231.0	+5.05%