NYSE Arca · ROPE · ETF
Coastal Compass 100 ETF (ROPE) ETF price history
Every NYSE Arca trading session of Coastal Compass 100 ETF from Dec 18, 2024 to Sep 28, 2026: 444 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ROPE adjusted close, 2024 to 2026
- $30.81
- All time high, 2026
- $31.01
- 52 week high, $25.19 low
- 444
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ROPE key facts
- Coastal Compass 100 ETF (ROPE) closed at $29.40 on Sep 28, 2026 on NYSE Arca.
- ROPE's all time high close is $30.81, set on Jul 28, 2026; its all time low close is $21.82 on Apr 8, 2025.
- ROPE's 52 week range is $25.19 to $31.01.
- ROPE returned +13.9% over the year to Sep 28, 2026.
- Since Dec 18, 2024 ROPE returned +25%, +13.5% a year compounded.
- ROPE's deepest drawdown was -14.3% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 444 daily sessions of ROPE history from Dec 18, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ROPE price chart, 2024 to 2026
ROPE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -1.6% |
| 6 months | +6.5% |
| Year to date | +8.9% |
| 1 year | +13.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 18, 2024 | +25.3% |
| Compound annual growth, 1.8 years | +13.5% |
ROPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.81 on Jul 28, 2026
- All time low close
- $21.82 on Apr 8, 2025
- 52 week high
- $31.01 on Jul 28, 2026
- 52 week low
- $25.19 on Oct 10, 2025
- Deepest drawdown
- -14.3% from Feb 19, 2025 to Apr 8, 2025, recovered Jul 3, 2025
- Best single session
- +3.1% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +14%
- Worst calendar year
- 2025, +14%
ROPE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 18, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.06 | $31.01 | $27.06 | $29.40 | +9.4% | 1M | 185 |
| 2025 | $23.74 | $27.07 | $21.82 | $26.87 | +14.1% | 225.7K | 250 |
| 2024 | $24.19 | $24.19 | $23.45 | $23.55 | n/a | 42.8K | 9 |
ROPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.40 | -2.7% |
| August 2026 | $30.20 | +0.3% |
| July 2026 | $30.10 | +1.3% |
| June 2026 | $29.73 | +2.0% |
| May 2026 | $29.15 | +0.3% |
| April 2026 | $29.07 | +3.6% |
| March 2026 | $28.07 | -3.7% |
| February 2026 | $29.14 | +3.7% |
| January 2026 | $28.10 | +4.6% |
| December 2025 | $26.87 | +1.9% |
| November 2025 | $26.37 | +2.7% |
| October 2025 | $25.68 | -0.6% |
About the ROPE data
Daily bars. 444 sessions from Dec 18, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ROPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ROBX Amplify Top 10 Robotics ETF
- RODM Hartford Multifactor Developed Markets (ex-US) ETF
- ROKT State Street SPDR S&P Kensho Final Frontiers ETF
- ROM ProShares Ultra Technology
- ROSC Hartford Multifactor Small Cap ETF
- ROUS Hartford Multifactor U.S. Equity ETF
- RPAR RPAR Risk Parity ETF
- RPG Invesco S&P 500 Pure Growth ETF
Common questions
ROPE share price history
