NYSEArca - Delayed Quote USD

Corbett Road Tactical Opportunity ETFNew (OPPX)

22.33 0.00 (0.00%)
At close: December 26 at 3:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 4, 2024 22.33 22.33 22.33 22.33 22.33 -
Jan 3, 2024 22.33 22.33 22.33 22.33 22.33 -
Jan 2, 2024 22.33 22.33 22.33 22.33 22.33 -
Dec 29, 2023 22.33 22.33 22.33 22.33 22.33 -
Dec 28, 2023 22.33 22.33 22.33 22.33 22.33 -
Dec 27, 2023 22.33 22.33 22.33 22.33 22.33 1
Dec 26, 2023 2.44 Dividend
Dec 26, 2023 22.33 22.33 22.32 22.33 22.33 2,282
Dec 22, 2023 24.79 24.80 24.77 24.77 22.33 2,408
Dec 21, 2023 24.61 24.69 24.56 24.69 22.26 7,895
Dec 20, 2023 24.62 24.78 24.43 24.43 22.02 19,278
Dec 19, 2023 24.61 24.71 24.61 24.71 22.28 1,563
Dec 18, 2023 24.51 24.65 24.51 24.63 22.20 2,828
Dec 15, 2023 24.36 24.46 24.36 24.46 22.05 30,362
Dec 14, 2023 24.52 24.52 24.26 24.37 21.97 2,737
Dec 13, 2023 24.19 24.41 24.15 24.41 22.00 861,612
Dec 12, 2023 24.13 24.13 24.13 24.13 21.75 490
Dec 11, 2023 23.75 23.98 23.75 23.98 21.62 1,851
Dec 8, 2023 23.85 23.85 23.85 23.85 21.50 5
Dec 7, 2023 23.75 23.75 23.75 23.75 21.41 3
Dec 6, 2023 23.68 23.68 23.61 23.61 21.28 1,234
Dec 5, 2023 23.73 23.76 23.73 23.74 21.40 5,824
Dec 4, 2023 23.75 23.79 23.75 23.79 21.45 667
Dec 1, 2023 23.93 23.97 23.93 23.95 21.59 8,691
Nov 30, 2023 23.82 23.82 23.82 23.82 21.47 3
Nov 29, 2023 23.70 23.70 23.67 23.67 21.34 2,849
Nov 28, 2023 23.73 23.73 23.73 23.73 21.39 4
Nov 27, 2023 23.81 23.81 23.81 23.81 21.46 87
Nov 24, 2023 23.86 23.86 23.86 23.86 21.50 1
Nov 22, 2023 23.82 23.83 23.80 23.81 21.46 6,528
Nov 21, 2023 23.72 23.72 23.70 23.70 21.36 1,104
Nov 20, 2023 23.73 23.73 23.73 23.73 21.39 1
Nov 17, 2023 23.59 23.59 23.59 23.59 21.26 12,858
Nov 16, 2023 23.57 23.57 23.57 23.57 21.25 79
Nov 15, 2023 23.57 23.57 23.57 23.57 21.25 1
Nov 14, 2023 23.70 23.72 23.67 23.67 21.33 300
Nov 13, 2023 23.41 23.41 23.37 23.37 21.07 3,672
Nov 10, 2023 23.34 23.34 23.34 23.34 21.04 2
Nov 9, 2023 23.05 23.05 23.04 23.04 20.77 1,368
Nov 8, 2023 23.18 23.18 23.18 23.18 20.89 3
Nov 7, 2023 23.10 23.10 23.10 23.10 20.82 1
Nov 6, 2023 23.05 23.05 23.05 23.05 20.78 99
Nov 3, 2023 23.01 23.01 23.01 23.01 20.75 2
Nov 2, 2023 22.92 22.92 22.92 22.92 20.66 3
Nov 1, 2023 22.63 22.64 22.63 22.64 20.40 240
Oct 31, 2023 22.43 22.43 22.43 22.43 20.22 1
Oct 30, 2023 22.31 22.31 22.31 22.31 20.11 685
Oct 27, 2023 22.14 22.15 22.14 22.15 19.97 305
Oct 26, 2023 22.32 22.32 22.25 22.25 20.05 1,063
Oct 25, 2023 22.37 22.39 22.37 22.39 20.18 641
Oct 24, 2023 22.68 22.68 22.68 22.68 20.44 3
Oct 23, 2023 22.66 22.66 22.57 22.57 20.34 267
Oct 20, 2023 22.63 22.63 22.60 22.60 20.37 9,748
Oct 19, 2023 22.87 22.87 22.87 22.87 20.61 2
Oct 18, 2023 23.01 23.01 23.01 23.01 20.74 1
Oct 17, 2023 23.25 23.25 23.25 23.25 20.96 1
Oct 16, 2023 23.23 23.23 23.23 23.23 20.94 4
Oct 13, 2023 23.18 23.18 23.04 23.04 20.77 446
Oct 12, 2023 23.14 23.14 23.14 23.14 20.86 2
Oct 11, 2023 23.22 23.22 23.22 23.22 20.93 92
Oct 10, 2023 23.11 23.11 23.11 23.11 20.83 2
Oct 9, 2023 23.01 23.01 23.01 23.01 20.74 17
Oct 6, 2023 22.88 22.88 22.88 22.88 20.63 17
Oct 5, 2023 22.64 22.64 22.63 22.63 20.40 732
Oct 4, 2023 22.57 22.67 22.55 22.67 20.43 4,937
Oct 3, 2023 22.71 22.71 22.50 22.50 20.28 100
Oct 2, 2023 22.79 22.79 22.69 22.76 20.52 849
Sep 29, 2023 22.80 22.80 22.74 22.74 20.50 9,205
Sep 28, 2023 22.83 22.83 22.83 22.83 20.58 760
Sep 27, 2023 22.63 22.75 22.63 22.71 20.47 1,129
Sep 26, 2023 22.69 22.70 22.65 22.67 20.43 7,668
Sep 25, 2023 22.88 22.94 22.87 22.94 20.68 1,141
Sep 22, 2023 22.90 22.92 22.87 22.87 20.62 1,167
Sep 21, 2023 22.92 22.92 22.85 22.85 20.60 2,184
Sep 20, 2023 23.20 23.20 23.20 23.20 20.91 32
Sep 19, 2023 23.33 23.33 23.33 23.33 21.03 2
Sep 18, 2023 23.34 23.34 23.34 23.34 21.04 32
Sep 15, 2023 23.29 23.30 23.28 23.30 21.00 7,711
Sep 14, 2023 23.58 23.58 23.56 23.56 21.23 15,673
Sep 13, 2023 23.43 23.43 23.43 23.43 21.12 3
Sep 12, 2023 23.42 23.42 23.42 23.42 21.11 3
Sep 11, 2023 23.47 23.53 23.47 23.53 21.21 201
Sep 8, 2023 23.46 23.46 23.40 23.44 21.13 2,483
Sep 7, 2023 23.43 23.43 23.43 23.43 21.12 3
Sep 6, 2023 23.45 23.45 23.45 23.45 21.14 3
Sep 5, 2023 23.47 23.47 23.47 23.47 21.16 3
Sep 1, 2023 23.51 23.53 23.51 23.53 21.21 555
Aug 31, 2023 23.46 23.46 23.44 23.44 21.13 1,435
Aug 30, 2023 23.40 23.40 23.40 23.40 21.10 3
Aug 29, 2023 23.31 23.31 23.31 23.31 21.01 10
Aug 28, 2023 23.03 23.07 23.03 23.07 20.79 3,368
Aug 25, 2023 23.00 23.00 22.96 22.96 20.69 3,221
Aug 24, 2023 22.89 22.90 22.82 22.82 20.57 642
Aug 23, 2023 23.12 23.12 23.09 23.09 20.81 432
Aug 22, 2023 22.92 22.92 22.92 22.92 20.66 3
Aug 21, 2023 22.94 22.94 22.94 22.94 20.68 1
Aug 18, 2023 22.79 22.83 22.79 22.83 20.58 1,146
Aug 17, 2023 22.84 22.84 22.84 22.84 20.58 3
Aug 16, 2023 23.08 23.08 23.01 23.01 20.74 227
Aug 15, 2023 23.16 23.16 23.16 23.16 20.88 3
Aug 14, 2023 23.28 23.28 23.28 23.28 20.99 2
Aug 11, 2023 23.15 23.15 23.15 23.15 20.87 3
Aug 10, 2023 23.17 23.17 23.17 23.17 20.88 228
Aug 9, 2023 23.17 23.17 23.17 23.17 20.88 8
Aug 8, 2023 23.21 23.23 23.21 23.23 20.94 116
Aug 7, 2023 23.26 23.26 23.26 23.26 20.97 8
Aug 4, 2023 23.10 23.10 23.10 23.10 20.82 1
Aug 3, 2023 23.22 23.32 23.22 23.30 21.01 628
Aug 2, 2023 23.31 23.31 23.30 23.30 21.00 2,579
Aug 1, 2023 23.55 23.55 23.55 23.55 21.23 2
Jul 31, 2023 23.47 23.48 23.46 23.48 21.17 942
Jul 28, 2023 23.43 23.44 23.42 23.42 21.11 2,769
Jul 27, 2023 23.34 23.34 23.29 23.29 20.99 1,578
Jul 26, 2023 23.55 23.60 23.52 23.52 21.21 63,472
Jul 25, 2023 23.64 23.65 23.62 23.62 21.30 916
Jul 24, 2023 23.55 23.57 23.55 23.55 21.23 12,315
Jul 21, 2023 23.61 23.63 23.60 23.60 21.27 1,901
Jul 20, 2023 23.54 23.54 23.54 23.54 21.22 14
Jul 19, 2023 23.63 23.63 23.63 23.63 21.30 17
Jul 18, 2023 23.64 23.65 23.63 23.65 21.32 2,149
Jul 17, 2023 23.65 23.65 23.65 23.65 21.31 20
Jul 14, 2023 23.53 23.53 23.53 23.53 21.21 129
Jul 13, 2023 23.49 23.49 23.49 23.49 21.18 3
Jul 12, 2023 23.31 23.36 23.31 23.36 21.05 1,088
Jul 11, 2023 23.18 23.25 23.17 23.25 20.95 379
Jul 10, 2023 23.18 23.18 23.17 23.17 20.88 7,316
Jul 7, 2023 23.07 23.07 23.07 23.07 20.80 10
Jul 6, 2023 23.19 23.19 23.19 23.19 20.91 1
Jul 5, 2023 23.37 23.38 23.36 23.36 21.06 528
Jul 3, 2023 23.39 23.39 23.39 23.39 21.08 2
Jun 30, 2023 23.47 23.47 23.47 23.47 21.15 1
Jun 29, 2023 23.20 23.23 23.18 23.23 20.94 17,589
Jun 28, 2023 23.17 23.17 23.15 23.15 20.86 1,473
Jun 27, 2023 23.17 23.23 23.17 23.19 20.90 7,917
Jun 26, 2023 23.17 23.17 23.13 23.13 20.85 3,195
Jun 23, 2023 23.21 23.21 23.19 23.19 20.91 267
Jun 22, 2023 23.29 23.29 23.29 23.29 20.99 11
Jun 21, 2023 23.22 23.23 23.21 23.21 20.92 1,661
Jun 20, 2023 23.21 23.23 23.21 23.21 20.92 2,132
Jun 16, 2023 23.35 23.35 23.28 23.28 20.99 2,124
Jun 15, 2023 23.36 23.36 23.36 23.36 21.06 2
Jun 14, 2023 23.11 23.17 23.11 23.17 20.89 3,459
Jun 13, 2023 23.22 23.24 23.20 23.20 20.92 4,269
Jun 12, 2023 23.18 23.20 23.18 23.19 20.91 5,563
Jun 9, 2023 23.09 23.10 23.06 23.06 20.79 10,345
Jun 8, 2023 23.06 23.06 23.06 23.06 20.79 2
Jun 7, 2023 22.89 22.89 22.89 22.89 20.63 1
Jun 6, 2023 23.09 23.10 23.09 23.10 20.82 2,333
Jun 5, 2023 23.04 23.07 23.04 23.07 20.80 1,655
Jun 2, 2023 22.96 23.07 22.96 23.07 20.80 14,350
Jun 1, 2023 22.90 22.90 22.88 22.89 20.63 2,614
May 31, 2023 22.70 22.78 22.70 22.78 20.54 101
May 30, 2023 22.81 22.81 22.81 22.81 20.56 7
May 26, 2023 22.91 22.91 22.89 22.89 20.64 167
May 25, 2023 22.72 22.72 22.72 22.72 20.48 82
May 24, 2023 22.64 22.64 22.64 22.64 20.41 1
May 23, 2023 22.70 22.70 22.70 22.70 20.46 1
May 22, 2023 23.02 23.02 22.96 22.96 20.70 1,140
May 19, 2023 23.02 23.02 23.02 23.02 20.76 1
May 18, 2023 22.95 23.08 22.95 23.08 20.80 115
May 17, 2023 22.94 22.94 22.94 22.94 20.68 1,296
May 16, 2023 22.82 22.82 22.82 22.82 20.57 1
May 15, 2023 22.91 22.93 22.91 22.93 20.67 224
May 12, 2023 22.86 22.88 22.85 22.88 20.62 14,510
May 11, 2023 22.84 22.90 22.84 22.90 20.65 101
May 10, 2023 22.86 22.86 22.86 22.86 20.61 1
May 9, 2023 22.74 22.74 22.74 22.74 20.50 1
May 8, 2023 22.73 22.76 22.73 22.76 20.52 100
May 5, 2023 22.72 22.73 22.72 22.73 20.49 120
May 4, 2023 22.47 22.48 22.47 22.48 20.26 200
May 3, 2023 22.64 22.64 22.55 22.55 20.32 100
May 2, 2023 22.53 22.60 22.53 22.60 20.38 100
May 1, 2023 22.84 22.84 22.84 22.84 20.59 1
Apr 28, 2023 22.82 22.85 22.82 22.85 20.60 394
Apr 27, 2023 22.67 22.71 22.67 22.71 20.47 100

Related Tickers