CCML Historical Prices
NASDAQ: CCMLRoundhill InvestmentsTechnologyETFUSD
27.57-0.205 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCML price history
The price history for Roundhill MLCC & Electronic Components (CCML) on this page begins on September 7, 2026, when the stock closed at $26.35; it most recently closed at $27.57 on October 5, 2026. The highest price in this record is $29.20, reached on October 5, 2026; the latest close is 5.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CCML returns
1 week
-3.08%
1 month
+7.68%
CCML price return, excluding dividends.
CCML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.78 | 27.78 | 27.45 | 27.57 | -0.74% | |
| 27.95 | 28.21 | 27.59 | 27.77 | -3.11% | |
| 28.39 | 28.68 | 28.33 | 28.66 | -0.83% | |
| 29.14 | 29.20 | 28.90 | 28.90 | +1.26% | |
| 28.67 | 28.74 | 28.40 | 28.54 | +0.35% | |
| 28.51 | 28.71 | 28.29 | 28.44 | +3.83% | |
| 27.12 | 27.43 | 26.96 | 27.39 | +4.50% | |
| 26.43 | 26.51 | 26.18 | 26.21 | -2.71% | |
| 26.79 | 27.04 | 26.72 | 26.94 | +1.78% | |
| 26.57 | 26.63 | 26.08 | 26.47 | -2.40% | |
| 27.00 | 27.16 | 26.87 | 27.12 | +2.03% | |
| 26.63 | 26.80 | 26.38 | 26.58 | -1.30% | |
| 27.53 | 27.53 | 26.78 | 26.93 | -2.71% | |
| 27.38 | 27.76 | 27.37 | 27.68 | +1.21% | |
| 27.01 | 27.38 | 26.93 | 27.35 | +3.25% | |
| 26.47 | 26.49 | 26.14 | 26.49 | +1.77% | |
| 26.18 | 26.18 | 25.94 | 26.03 | -0.69% | |
| 26.64 | 26.68 | 25.80 | 26.21 | +2.18% | |
| 25.79 | 25.79 | 25.47 | 25.65 | +1.26% | |
| 25.27 | 25.66 | 25.14 | 25.33 | -3.87% | |
| 26.30 | 26.48 | 26.22 | 26.35 | +2.97% | |
| 25.73 | 25.73 | 25.44 | 25.59 | -0.04% | |
| 25.48 | 25.75 | 25.37 | 25.60 | — |