Get the Stockscreener App
26.13
0.31%
0.0804
After Hours:
26.13
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 November 10, 2025, is $26.13.
- Coastal Compass 100 Etf all-time high stock price is $26.53, occurred on October 27, 2025.
- The lowest Coastal Compass 100 Etf stock price recorded was $0.00 on February 20, 2025. Since then, Coastal Compass 100 Etf's stock price has risen over to $26.13 now.
- The 52-week high stock price for ROPE is $26.53, representing a 1.53% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ROPE is $22.39, indicating a -14.30% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ROPE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 10, 2025 | $26.14 | $25.94 | $0.20 | 75,717.0 | +0.31% |
| Nov 07, 2025 | $26.05 | $25.89 | $0.1596 | 203.0 | +0.62% |
| Nov 06, 2025 | $25.89 | $25.89 | $0.00 | 3.00 | -0.05% |
| Nov 05, 2025 | $25.90 | $25.90 | $0.00 | 9.00 | +0.44% |
| Nov 04, 2025 | $25.79 | $25.79 | $0.00 | 8.00 | -0.22% |
| Nov 03, 2025 | $25.85 | $25.85 | $0.00 | 3.00 | -0.89% |
| Oct 31, 2025 | $26.08 | $26.08 | $0.00 | 3.00 | +0.61% |
| Oct 30, 2025 | $25.96 | $25.92 | $0.0372 | 1,016.0 | -1.17% |
| Oct 29, 2025 | $26.26 | $26.23 | $0.0309 | 319.0 | -0.85% |
| Oct 28, 2025 | $26.45 | $26.45 | $0.00 | 69.00 | -0.28% |
| Oct 27, 2025 | $26.53 | $26.53 | $0.00 | 3.00 | +0.49% |
| Oct 24, 2025 | $26.40 | $26.40 | $0.00 | 14.00 | +0.58% |
| Oct 23, 2025 | $26.25 | $26.25 | $0.00 | 6.00 | +0.05% |
| Oct 22, 2025 | $26.23 | $26.23 | $0.00 | 4.00 | -0.32% |
| Oct 21, 2025 | $26.32 | $26.32 | $0.00 | 24.00 | +0.53% |
| Oct 20, 2025 | $26.18 | $26.18 | $0.00 | 4.00 | +0.73% |
| Oct 17, 2025 | $25.99 | $25.99 | $0.00 | 20.00 | +0.72% |
| Oct 16, 2025 | $25.80 | $25.80 | $0.00 | 3.00 | -0.69% |
| Oct 15, 2025 | $25.98 | $25.98 | $0.00 | 3.00 | -0.04% |
| Oct 14, 2025 | $25.99 | $25.99 | $0.00 | 3.00 | +0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $26.14 | $25.79 | $0.3495 | 151,660.0 | +0.19% |
| 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% |
Coastal Compass 100 Etf Stock (ROPE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.78 | $24.31 | $0.4708 | 408.0 | +0.00% |
0.44%
Cap:
|
Volume (24h):