Canada markets open in 3 hours 31 minutes

CCM Global Equity ETF (CCMG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.57-0.05 (-0.18%)
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202427.5927.5927.5727.5727.578,600
May 17, 202427.5427.6227.5427.6227.625,200
May 16, 202427.5827.6027.5327.5727.5743,400
May 15, 202427.5627.6027.5627.6027.6016,800
May 14, 202427.4027.4127.3927.4127.418,900
May 13, 202427.3827.3827.2827.2827.2855,400
May 10, 202427.2627.2727.2527.2627.267,800
May 09, 202427.1727.2327.1427.2327.2317,200
May 08, 202426.9927.0026.9927.0027.0025,000
May 07, 202427.0527.0627.0027.0027.0043,300
May 06, 202426.9826.9826.9426.9726.9742,600
May 03, 202426.8126.8226.7326.8126.8116,000
May 02, 202426.5426.6326.4126.6326.6332,100
May 01, 202426.3326.5626.3126.3126.3164,100
Apr 30, 202426.6626.6626.4326.4326.4324,000
Apr 29, 202426.8026.8026.7626.8026.808,100
Apr 26, 202426.6326.6626.6326.6526.654,200
Apr 25, 202426.2826.5726.2826.5026.5013,200
Apr 24, 202426.5926.6026.5126.6026.606,900
Apr 23, 202426.5726.6326.5626.6026.6017,600
Apr 22, 202426.2526.3926.2526.3826.3819,100
Apr 19, 202426.2026.2126.1426.1626.1632,400
Apr 18, 202426.1726.2626.1026.1026.1082,900
Apr 17, 202426.2426.2426.1326.1326.133,000
Apr 16, 202426.2026.2526.2026.2226.2252,200
Apr 15, 202426.6826.6826.3426.3926.3919,900
Apr 12, 202426.8226.8226.5126.5426.548,900
Apr 11, 202426.8226.9926.7426.9826.9831,500
Apr 10, 202426.9826.9826.8426.8926.8923,200
Apr 09, 202427.2127.2427.1627.2227.2214,000
Apr 08, 202427.1827.1827.1727.1727.1738,200
Apr 05, 202427.0027.1426.9827.1427.1419,800
Apr 04, 202427.4127.4126.9427.0027.0019,100
Apr 03, 202427.2527.2527.2327.2327.236,500
Apr 02, 202427.1727.1727.1327.1627.1627,400
Apr 01, 202427.4027.4027.3027.3427.3438,100
Mar 28, 202427.3827.4427.3827.4427.444,200
Mar 27, 202427.2327.3627.2227.3627.3612,900
Mar 26, 202427.1627.1727.0927.0927.0911,500
Mar 26, 20240.068 Dividend
Mar 25, 202427.1727.2127.1527.1527.0836,500
Mar 22, 202427.3227.3227.1927.2227.158,300
Mar 21, 202427.3527.3927.3427.3527.2879,900
Mar 20, 202427.0027.2627.0027.2427.1770,500
Mar 19, 202426.9926.9926.9526.9826.9219,000
Mar 18, 202426.9226.9226.8826.8826.8110,800
Mar 15, 202426.8226.8226.8126.8126.745,000
Mar 14, 202426.8526.9026.7526.8426.775,000
Mar 13, 202427.0427.0527.0027.0226.951,900
Mar 12, 202426.9027.0126.9027.0126.9522,700
Mar 11, 202426.7426.8426.7426.8426.7754,300
Mar 08, 202426.9726.9726.8926.8926.8243,800
Mar 07, 202426.9526.9726.9426.9426.888,100
Mar 06, 202426.7926.7926.7226.7426.678,200
Mar 05, 202426.4726.5326.4726.5326.4711,200
Mar 04, 202426.7126.7126.6826.6826.6145,400
Mar 01, 202426.7026.7226.6826.7226.6530,400
Feb 29, 202426.4726.5126.4726.5126.4514,100
Feb 28, 202426.4326.4526.3826.3926.329,300
Feb 27, 202426.4926.5026.4726.5026.446,000
Feb 26, 202426.5526.5526.4526.4626.3918,500
Feb 23, 202426.4426.4626.4326.4626.4013,400
Feb 22, 202426.3826.4726.3826.4726.4014,000
Feb 21, 202426.0626.1526.0626.1526.0815,100
Feb 20, 202426.1626.1626.0626.1226.0523,300
Feb 16, 202426.2326.2326.1826.1826.129,900
Feb 15, 202426.1026.2626.1026.2526.1887,900
Feb 14, 202425.9325.9725.9325.9625.8988,000
Feb 13, 202425.7425.7825.6025.6925.6236,900
Feb 12, 202426.1526.1626.1526.1526.0811,100
Feb 09, 202425.9926.0425.9926.0225.9622,600
Feb 08, 202425.8725.9225.8725.9125.8416,300
Feb 07, 202425.8825.9325.8425.8825.8231,700
Feb 06, 202425.7325.8325.7325.8325.776,800
Feb 05, 202425.5425.6825.5425.6825.61100
Feb 02, 202425.6725.8725.6725.8425.772,300
Feb 01, 202425.6525.8125.5425.8125.7426,900
Jan 31, 202425.9225.9225.5625.5825.5123,000
Jan 30, 202425.8025.9025.8025.8825.8112,800
Jan 29, 202425.7025.9125.7025.9125.845,500
Jan 26, 202425.7525.7625.7225.7325.6725,500
Jan 25, 202425.6725.7025.6725.7025.6414,300
Jan 24, 202425.7325.7325.5625.5625.4919,300
Jan 23, 202425.5425.5725.5425.5525.481,600
Jan 22, 202425.6025.6025.4525.5525.4922,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.