CCM Global Equity ETF (CCMG)
AMEX: CCMG
· Real-Time Price · USD
31.30
0.20 (0.63%)
At close: Oct 01, 2025, 3:32 PM
CCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.06 | 31.11 | 30.94 | 31.10 | 31.11 | 0.42% | 72,493 |
| Sep 29, 2025 | 30.92 | 31.00 | 30.91 | 30.97 | 30.97 | -0.48% | 6,300 |
| Sep 26, 2025 | 31.03 | 31.13 | 31.03 | 31.12 | 30.94 | 0.74% | 13,500 |
| Sep 25, 2025 | 30.90 | 30.90 | 30.79 | 30.89 | 30.71 | -0.61% | 15,208 |
| Sep 24, 2025 | 31.19 | 31.19 | 31.08 | 31.08 | 30.90 | -0.29% | 21,141 |
| Sep 23, 2025 | 31.29 | 31.29 | 31.14 | 31.17 | 30.99 | 0.16% | 10,100 |
| Sep 22, 2025 | 31.00 | 31.15 | 31.00 | 31.12 | 30.94 | 0.19% | 17,300 |
| Sep 19, 2025 | 31.06 | 31.10 | 30.99 | 31.06 | 30.88 | -0.38% | 11,545 |
| Sep 18, 2025 | 31.06 | 31.18 | 31.06 | 31.18 | 31.00 | 0.39% | 14,531 |
| Sep 17, 2025 | 31.15 | 31.36 | 31.06 | 31.06 | 30.88 | -0.10% | 9,238 |
| Sep 16, 2025 | 31.03 | 31.10 | 31.03 | 31.09 | 30.91 | 0.16% | 16,500 |
| Sep 15, 2025 | 31.07 | 31.07 | 31.03 | 31.04 | 30.86 | 0.06% | 16,219 |
| Sep 12, 2025 | 31.05 | 31.11 | 30.99 | 31.02 | 30.84 | -0.67% | 40,700 |
| Sep 11, 2025 | 31.18 | 31.23 | 31.18 | 31.23 | 31.05 | 1.40% | 1,633,121 |
| Sep 10, 2025 | 30.85 | 30.85 | 30.73 | 30.80 | 30.62 | -0.13% | 23,600 |
| Sep 9, 2025 | 30.88 | 30.88 | 30.81 | 30.84 | 30.66 | -0.39% | 16,800 |
| Sep 8, 2025 | 30.76 | 30.96 | 30.76 | 30.96 | 30.78 | 0.29% | 69,344 |
| Sep 5, 2025 | 30.78 | 30.88 | 30.78 | 30.87 | 30.69 | 0.39% | 6,700 |
| Sep 4, 2025 | 30.56 | 30.75 | 30.56 | 30.75 | 30.57 | 0.72% | 3,900 |
| Sep 3, 2025 | 30.56 | 30.56 | 30.46 | 30.53 | 30.35 | -0.10% | 21,000 |
Page 1 of 22