Australia markets open in 4 hours 41 minutes

CCM Global Equity ETF (CCMG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.09+0.13 (+0.48%)
At close: 03:59PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202427.0827.1327.0827.0927.099,600
17 June 202426.8227.0026.8026.9626.9620,300
14 June 202426.7926.7926.7926.7926.792,200
13 June 202426.9927.0026.9626.9726.9721,100
12 June 202427.3927.3927.1627.2227.2212,400
11 June 202426.9927.0326.9927.0127.013,000
10 June 202427.0527.1227.0527.1227.126,800
07 June 202427.2127.2127.0627.0627.0634,700
06 June 202427.2427.2527.2227.2227.2211,500
05 June 202427.1327.1927.1327.1927.1915,300
04 June 202427.0927.0927.0427.0427.0451,700
03 June 202427.2227.2227.2027.2227.2252,300
31 May 202427.1127.3027.0827.3027.3013,300
30 May 202426.9327.0126.9326.9926.9929,500
29 May 202426.8926.8926.8126.8126.8118,900
28 May 202427.1027.1227.0927.1227.123,600
24 May 202427.2127.2127.1827.2027.2011,300
23 May 202427.4127.4127.0627.0827.0825,000
22 May 202427.4327.4827.2927.3727.3730,900
21 May 202427.5127.5327.5127.5327.5325,900
20 May 202427.5927.5927.5727.5727.578,600
17 May 202427.5427.6227.5427.6227.625,200
16 May 202427.5827.6027.5327.5727.5743,400
15 May 202427.5627.6027.5627.6027.6016,800
14 May 202427.4027.4127.3927.4127.418,900
13 May 202427.3827.3827.2827.2827.2855,400
10 May 202427.2627.2727.2527.2627.267,800
09 May 202427.1727.2327.1427.2327.2317,200
08 May 202426.9927.0026.9927.0027.0025,000
07 May 202427.0527.0627.0027.0027.0043,300
06 May 202426.9826.9826.9426.9726.9742,600
03 May 202426.8126.8226.7326.8126.8116,000
02 May 202426.5426.6326.4126.6326.6332,100
01 May 202426.3326.5626.3126.3126.3164,100
30 Apr 202426.6626.6626.4326.4326.4324,000
29 Apr 202426.8026.8026.7626.8026.808,100
26 Apr 202426.6326.6626.6326.6526.654,200
25 Apr 202426.2826.5726.2826.5026.5013,200
24 Apr 202426.5926.6026.5126.6026.606,900
23 Apr 202426.5726.6326.5626.6026.6017,600
22 Apr 202426.2526.3926.2526.3826.3819,100
19 Apr 202426.2026.2126.1426.1626.1632,400
18 Apr 202426.1726.2626.1026.1026.1082,900
17 Apr 202426.2426.2426.1326.1326.133,000
16 Apr 202426.2026.2526.2026.2226.2252,200
15 Apr 202426.6826.6826.3426.3926.3919,900
12 Apr 202426.8226.8226.5126.5426.548,900
11 Apr 202426.8226.9926.7426.9826.9831,500
10 Apr 202426.9826.9826.8426.8926.8923,200
09 Apr 202427.2127.2427.1627.2227.2214,000
08 Apr 202427.1827.1827.1727.1727.1738,200
05 Apr 202427.0027.1426.9827.1427.1419,800
04 Apr 202427.4127.4126.9427.0027.0019,100
03 Apr 202427.2527.2527.2327.2327.236,500
02 Apr 202427.1727.1727.1327.1627.1627,400
01 Apr 202427.4027.4027.3027.3427.3438,100
28 Mar 202427.3827.4427.3827.4427.444,200
27 Mar 202427.2327.3627.2227.3627.3612,900
26 Mar 202427.1627.1727.0927.0927.0911,500
26 Mar 20240.068 Dividend
25 Mar 202427.1727.2127.1527.1527.0836,500
22 Mar 202427.3227.3227.1927.2227.158,300
21 Mar 202427.3527.3927.3427.3527.2879,900
20 Mar 202427.0027.2627.0027.2427.1770,500
19 Mar 202426.9926.9926.9526.9826.9219,000
18 Mar 202426.9226.9226.8826.8826.8110,800
15 Mar 202426.8226.8226.8126.8126.745,000
14 Mar 202426.8526.9026.7526.8426.775,000
13 Mar 202427.0427.0527.0027.0226.951,900
12 Mar 202426.9027.0126.9027.0126.9522,700
11 Mar 202426.7426.8426.7426.8426.7754,300
08 Mar 202426.9726.9726.8926.8926.8243,800
07 Mar 202426.9526.9726.9426.9426.888,100
06 Mar 202426.7926.7926.7226.7426.678,200
05 Mar 202426.4726.5326.4726.5326.4711,200
04 Mar 202426.7126.7126.6826.6826.6145,400
01 Mar 202426.7026.7226.6826.7226.6530,400
29 Feb 202426.4726.5126.4726.5126.4514,100
28 Feb 202426.4326.4526.3826.3926.329,300
27 Feb 202426.4926.5026.4726.5026.446,000
26 Feb 202426.5526.5526.4526.4626.3918,500
23 Feb 202426.4426.4626.4326.4626.4013,400
22 Feb 202426.3826.4726.3826.4726.4014,000
21 Feb 202426.0626.1526.0626.1526.0815,100
20 Feb 202426.1626.1626.0626.1226.0523,300
16 Feb 202426.2326.2326.1826.1826.129,900
15 Feb 202426.1026.2626.1026.2526.1887,900
14 Feb 202425.9325.9725.9325.9625.8988,000
13 Feb 202425.7425.7825.6025.6925.6236,900
12 Feb 202426.1526.1626.1526.1526.0811,100
09 Feb 202425.9926.0425.9926.0225.9622,600
08 Feb 202425.8725.9225.8725.9125.8416,300
07 Feb 202425.8825.9325.8425.8825.8231,700
06 Feb 202425.7325.8325.7325.8325.776,800
05 Feb 202425.5425.6825.5425.6825.61100
02 Feb 202425.6725.8725.6725.8425.772,300
01 Feb 202425.6525.8125.5425.8125.7426,900
31 Jan 202425.9225.9225.5625.5825.5123,000
30 Jan 202425.8025.9025.8025.8825.8112,800
29 Jan 202425.7025.9125.7025.9125.845,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...