Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	27.30	27.43	27.30	27.35	8,389	+0.03(+0.12%)
Sep 18, 2024	27.32	27.46	27.30	27.32	12,994	-0.14(-0.52%)
Sep 17, 2024	27.55	27.57	27.43	27.46	8,661	-0.10(-0.36%)
Sep 16, 2024	27.62	27.62	27.53	27.56	20,990	+0.06(+0.23%)
Sep 13, 2024	27.30	27.55	27.30	27.50	6,885	+0.07(+0.25%)
Sep 12, 2024	27.34	27.53	27.33	27.43	12,432	+0.00(+0.00%)
Sep 11, 2024	27.73	27.54	27.43	27.43	43,712	-0.22(-0.78%)
Sep 10, 2024	27.67	27.67	27.62	27.65	7,320	-0.15(-0.56%)
Sep 09, 2024	27.63	27.87	27.63	27.80	11,894	+0.03(+0.11%)
Sep 06, 2024	27.65	27.81	27.65	27.77	5,661	+0.28(+1.00%)
Sep 05, 2024	27.62	27.62	27.45	27.49	3,890	-0.12(-0.42%)
Sep 04, 2024	27.31	27.73	27.31	27.61	15,352	+0.97(+3.64%)
Sep 03, 2024	27.41	27.56	26.64	26.64	8,030	-0.68(-2.50%)
Aug 30, 2024	27.23	27.34	27.23	27.32	72,678	+0.04(+0.13%)
Aug 29, 2024	27.33	27.35	27.26	27.29	4,871	-0.04(-0.16%)
Aug 28, 2024	27.46	27.46	27.29	27.33	9,441	-0.02(-0.08%)
Aug 27, 2024	27.40	27.40	27.26	27.35	4,178	-0.02(-0.06%)
Aug 26, 2024	27.34	27.39	27.27	27.37	6,970	+0.07(+0.27%)
Aug 23, 2024	27.26	27.32	27.15	27.30	6,873	+0.02(+0.06%)
Aug 22, 2024	27.18	27.28	27.18	27.28	9,775	+0.06(+0.22%)
Aug 21, 2024	27.27	27.27	27.16	27.22	56,415	+0.07(+0.24%)
Aug 20, 2024	27.12	27.20	27.12	27.15	4,298	+0.02(+0.06%)
Aug 19, 2024	27.02	27.18	27.02	27.14	54,417	+0.06(+0.21%)
Aug 16, 2024	27.05	27.15	27.03	27.08	9,321	-0.00(-0.00%)
Aug 15, 2024	27.05	27.08	27.02	27.08	5,073	+0.08(+0.28%)
Aug 14, 2024	27.19	27.19	26.95	27.00	14,555	-0.11(-0.39%)
Aug 13, 2024	26.99	27.11	26.97	27.11	53,934	+0.23(+0.86%)
Aug 12, 2024	26.92	27.05	26.88	26.88	56,437	-0.18(-0.66%)
Aug 09, 2024	27.00	27.12	26.96	27.06	29,772	-0.09(-0.32%)
Aug 08, 2024	27.34	27.35	27.14	27.15	11,434	-0.00(-0.01%)
Aug 07, 2024	27.21	27.22	27.02	27.15	102,022	-0.02(-0.08%)
Aug 06, 2024	27.00	27.36	27.00	27.17	266,798	-0.01(-0.03%)
Aug 05, 2024	27.00	27.42	27.00	27.18	43,318	-0.01(-0.03%)
Aug 02, 2024	26.88	27.46	26.88	27.19	42,514	+0.53(+1.98%)
Aug 01, 2024	26.53	26.79	26.33	26.66	27,071	+0.22(+0.85%)
Jul 31, 2024	26.47	26.58	26.44	26.44	267,123	+0.14(+0.52%)
Jul 30, 2024	25.92	26.43	25.92	26.30	189,046	+0.14(+0.55%)
Jul 29, 2024	26.16	26.19	26.03	26.16	122,973	+0.04(+0.15%)
Jul 26, 2024	26.19	26.21	26.08	26.12	6,397	+0.01(+0.03%)
Jul 25, 2024	26.26	26.26	25.99	26.11	21,192	+0.02(+0.09%)
Jul 24, 2024	25.95	26.09	25.95	26.09	15,525	+0.48(+1.89%)
Jul 23, 2024	25.59	25.69	25.53	25.60	51,925	-0.21(-0.80%)
Jul 22, 2024	25.80	25.81	25.68	25.81	103,089	+0.02(+0.09%)
Jul 19, 2024	25.81	25.87	25.72	25.79	3,322	+0.02(+0.07%)
Jul 18, 2024	25.97	25.97	25.77	25.77	4,427	-0.07(-0.26%)
Jul 17, 2024	25.81	25.90	25.78	25.84	14,476	+0.18(+0.69%)
Jul 16, 2024	25.27	25.67	25.27	25.66	32,017	+0.34(+1.34%)
Jul 15, 2024	25.25	25.44	25.16	25.32	5,768	+0.06(+0.23%)
Jul 12, 2024	25.36	25.41	25.22	25.26	13,162	+0.15(+0.61%)
Jul 11, 2024	25.15	25.18	25.05	25.11	41,169	+0.20(+0.81%)
Jul 10, 2024	24.89	24.95	24.76	24.91	20,059	+0.11(+0.46%)
Jul 09, 2024	24.84	24.94	24.69	24.79	9,732	-0.00(-0.00%)
Jul 08, 2024	24.81	25.01	24.71	24.79	44,043	-0.01(-0.04%)
Jul 05, 2024	25.07	25.07	24.74	24.80	21,361	-0.00(-0.00%)
Jul 03, 2024	24.92	24.99	24.72	24.80	11,268	-0.05(-0.19%)
Jul 02, 2024	24.80	24.87	24.71	24.85	124,481	+0.13(+0.54%)
Jul 01, 2024	25.17	25.17	24.70	24.72	32,400	-0.20(-0.82%)
Jun 28, 2024	24.93	25.12	24.85	24.92	7,440	-0.03(-0.14%)
Jun 27, 2024	24.98	25.07	24.89	24.95	9,436	-0.07(-0.28%)
Jun 26, 2024	25.10	25.17	24.98	25.02	41,081	-0.16(-0.63%)
Jun 25, 2024	25.30	25.37	25.18	25.18	71,360	-0.19(-0.75%)
Jun 24, 2024	25.31	25.45	25.30	25.38	30,590	+0.07(+0.26%)
Jun 21, 2024	25.36	25.37	25.15	25.31	12,620	+0.20(+0.80%)
Jun 20, 2024	25.21	25.22	25.08	25.11	36,126	+0.20(+0.79%)
Jun 18, 2024	24.90	25.04	24.88	24.91	19,864	-0.08(-0.32%)
Jun 17, 2024	24.87	25.04	24.79	24.99	18,807	+0.10(+0.40%)
Jun 14, 2024	25.04	25.04	24.81	24.89	16,071	-0.14(-0.56%)
Jun 13, 2024	24.87	25.03	24.87	25.03	351,749	-0.07(-0.28%)
Jun 12, 2024	25.17	25.19	25.05	25.10	48,799	-0.10(-0.38%)
Jun 11, 2024	25.05	25.21	25.03	25.20	17,523	-0.11(-0.45%)
Jun 10, 2024	25.23	25.36	25.17	25.31	25,668	-0.10(-0.39%)
Jun 07, 2024	25.27	25.53	25.27	25.41	2,523	+0.02(+0.08%)
Jun 06, 2024	25.45	25.55	25.34	25.39	11,907	-0.10(-0.38%)
Jun 05, 2024	25.72	25.72	25.41	25.49	5,628	-0.03(-0.13%)
Jun 04, 2024	25.66	25.74	25.52	25.52	13,225	-0.24(-0.93%)
Jun 03, 2024	25.84	25.84	25.53	25.76	12,948	-0.01(-0.04%)
May 31, 2024	25.62	25.94	25.58	25.77	6,792	+0.25(+0.98%)
May 30, 2024	25.56	25.56	25.41	25.52	13,914	+0.25(+1.00%)
May 29, 2024	25.46	25.46	25.23	25.27	81,127	-0.19(-0.76%)
May 28, 2024	25.63	25.65	25.46	25.46	14,303	-0.25(-0.97%)
May 24, 2024	25.74	25.79	25.71	25.71	18,202	-0.08(-0.31%)
May 23, 2024	25.95	26.04	25.79	25.79	10,683	-0.26(-1.00%)
May 22, 2024	26.06	26.18	26.03	26.05	37,676	+0.04(+0.15%)
May 21, 2024	25.93	26.07	25.93	26.01	10,994	+0.02(+0.06%)
May 20, 2024	26.37	26.37	25.98	25.99	35,250	-0.16(-0.60%)
May 17, 2024	26.02	26.20	26.02	26.15	13,751	+0.02(+0.08%)
May 16, 2024	26.13	26.24	26.13	26.13	6,712	+0.09(+0.34%)
May 15, 2024	26.21	26.21	25.99	26.04	29,315	+0.12(+0.46%)
May 14, 2024	26.02	26.02	25.89	25.92	2,496	-0.01(-0.04%)
May 13, 2024	26.05	26.07	25.93	25.93	191,362	+0.01(+0.04%)
May 10, 2024	26.05	26.05	25.90	25.92	35,709	+0.03(+0.12%)
May 09, 2024	25.88	25.98	25.78	25.89	13,716	+0.11(+0.42%)
May 08, 2024	25.75	25.84	25.70	25.78	18,047	+0.00(+0.00%)
May 07, 2024	25.67	25.88	25.67	25.78	14,419	+0.12(+0.47%)
May 06, 2024	25.69	25.73	25.57	25.66	35,774	-0.10(-0.37%)
May 03, 2024	25.78	25.80	25.62	25.76	14,085	-0.00(-0.01%)
May 02, 2024	25.90	25.98	25.74	25.76	26,977	-0.20(-0.77%)
May 01, 2024	26.02	26.13	25.76	25.96	59,597	-0.22(-0.84%)
Apr 30, 2024	26.00	26.18	25.95	26.18	41,579	+0.12(+0.46%)
Apr 29, 2024	26.00	26.14	25.96	26.06	629,530	-0.02(-0.08%)
Apr 26, 2024	26.22	26.36	26.01	26.08	47,533	-0.28(-1.06%)
Apr 25, 2024	26.15	26.69	26.15	26.36	8,794	+0.09(+0.34%)
Apr 24, 2024	26.10	26.27	26.08	26.27	55,058	-0.05(-0.20%)
Apr 23, 2024	26.48	26.48	26.24	26.32	25,058	-0.06(-0.23%)
Apr 22, 2024	26.46	26.56	26.34	26.38	26,790	-0.02(-0.08%)
Apr 19, 2024	26.29	26.46	26.29	26.40	5,462	+0.22(+0.85%)
Apr 18, 2024	26.08	26.18	26.05	26.18	6,536	+0.19(+0.73%)
Apr 17, 2024	25.92	26.13	25.92	25.99	35,671	+0.00(+0.00%)
Apr 16, 2024	25.89	26.10	25.86	25.99	62,239	+0.05(+0.19%)
Apr 15, 2024	25.65	26.03	25.61	25.94	51,765	+0.22(+0.86%)
Apr 12, 2024	25.47	25.79	25.47	25.72	88,900	+0.08(+0.31%)
Apr 11, 2024	25.85	25.88	25.64	25.64	32,339	-0.27(-1.04%)
Apr 10, 2024	25.88	26.05	25.82	25.91	204,226	-0.12(-0.46%)
Apr 09, 2024	26.02	26.16	25.95	26.03	44,068	+0.04(+0.14%)
Apr 08, 2024	25.99	26.05	25.97	26.00	44,037	-0.06(-0.23%)
Apr 05, 2024	26.18	26.18	26.03	26.05	325,750	-0.21(-0.78%)
Apr 04, 2024	26.30	26.30	26.05	26.26	1,088,604	+0.13(+0.50%)
Apr 03, 2024	26.27	26.27	26.11	26.13	41,202	-0.07(-0.28%)
Apr 02, 2024	26.34	26.35	26.18	26.20	25,557	-0.12(-0.45%)
Apr 01, 2024	26.34	26.39	26.28	26.32	13,224	-0.09(-0.34%)
Mar 28, 2024	26.29	26.43	26.29	26.41	14,587	+0.07(+0.28%)
Mar 27, 2024	26.17	26.36	26.17	26.34	24,345	+0.21(+0.79%)
Mar 26, 2024	26.06	26.13	26.04	26.13	21,463	+0.03(+0.13%)
Mar 25, 2024	26.12	26.14	26.06	26.10	6,058	-0.07(-0.28%)
Mar 22, 2024	26.38	26.41	26.17	26.17	29,856	-0.22(-0.82%)
Mar 21, 2024	26.44	26.52	26.36	26.39	25,029	-0.13(-0.48%)
Mar 20, 2024	26.47	26.55	26.38	26.52	28,768	+0.06(+0.23%)
Mar 19, 2024	26.35	26.53	26.35	26.45	25,552	+0.02(+0.08%)
Mar 18, 2024	26.52	26.54	26.41	26.43	97,732	-0.05(-0.17%)
Mar 15, 2024	26.47	26.59	26.47	26.48	1,018,191	-0.10(-0.39%)
Mar 14, 2024	26.57	26.62	26.46	26.58	22,071	-0.06(-0.21%)
Mar 13, 2024	26.67	26.67	26.55	26.64	11,123	-0.02(-0.06%)
Mar 12, 2024	26.62	26.66	26.57	26.65	51,860	-0.13(-0.49%)
Mar 11, 2024	26.74	26.82	26.68	26.79	24,808	+0.18(+0.69%)
Mar 08, 2024	26.55	26.72	26.51	26.60	27,896	+0.04(+0.15%)
Mar 07, 2024	26.63	26.66	26.49	26.56	25,731	-0.06(-0.21%)
Mar 06, 2024	26.57	26.68	26.54	26.62	35,932	+0.05(+0.17%)
Mar 05, 2024	26.60	26.60	26.54	26.57	16,972	+0.01(+0.06%)
Mar 04, 2024	26.61	26.61	26.54	26.56	397,584	-0.08(-0.32%)
Mar 01, 2024	26.57	26.64	26.50	26.64	18,192	+0.06(+0.21%)
Feb 29, 2024	26.60	26.66	26.58	26.59	14,696	-0.08(-0.29%)
Feb 28, 2024	26.71	26.72	26.60	26.66	7,272	-0.09(-0.33%)
Feb 27, 2024	26.70	26.77	26.66	26.75	39,423	+0.01(+0.04%)
Feb 26, 2024	26.80	26.82	26.71	26.74	8,396	-0.11(-0.41%)
Feb 23, 2024	26.73	26.95	26.73	26.85	18,527	+0.01(+0.04%)
Feb 22, 2024	27.00	27.00	26.71	26.84	14,245	-0.07(-0.26%)
Feb 21, 2024	27.05	27.12	26.91	26.91	14,804	-0.05(-0.18%)
Feb 20, 2024	26.98	27.18	26.96	26.96	18,709	+0.14(+0.52%)
Feb 16, 2024	26.91	26.92	26.77	26.82	46,247	+0.11(+0.41%)
Feb 15, 2024	26.55	26.80	26.55	26.71	35,164	+0.05(+0.19%)
Feb 14, 2024	26.85	26.85	26.64	26.66	16,115	-0.28(-1.03%)
Feb 13, 2024	26.94	27.06	26.85	26.94	357,947	+0.25(+0.93%)
Feb 12, 2024	26.62	26.69	26.62	26.69	9,651	+0.07(+0.26%)
Feb 09, 2024	26.71	26.72	26.54	26.62	8,525	-0.02(-0.07%)
Feb 08, 2024	26.61	26.70	26.59	26.64	10,280	-0.01(-0.04%)
Feb 07, 2024	26.73	26.77	26.63	26.65	16,214	+0.05(+0.19%)
Feb 06, 2024	26.80	26.80	26.59	26.60	18,471	+0.03(+0.11%)
Feb 05, 2024	26.70	26.74	26.57	26.57	16,960	-0.40(-1.47%)
Feb 02, 2024	26.86	27.01	26.80	26.97	53,904	-0.06(-0.22%)
Feb 01, 2024	26.93	27.05	26.93	27.03	41,878	-0.07(-0.26%)
Jan 31, 2024	27.00	27.23	27.00	27.10	27,388	-0.01(-0.05%)
Jan 30, 2024	27.06	27.16	27.00	27.11	19,230	+0.10(+0.37%)
Jan 29, 2024	26.99	27.06	26.98	27.01	15,493	-0.01(-0.02%)
Jan 26, 2024	27.16	27.25	27.01	27.02	22,807	-0.06(-0.21%)
Jan 25, 2024	27.03	27.13	26.99	27.08	10,178	+0.01(+0.03%)
Jan 24, 2024	27.15	27.15	26.96	27.07	99,892	+0.00(+0.00%)
Jan 23, 2024	27.06	27.28	27.06	27.07	15,805	+0.01(+0.04%)
Jan 22, 2024	27.13	27.22	27.05	27.06	50,164	-0.14(-0.51%)
Jan 19, 2024	27.12	27.20	27.03	27.20	8,312	+0.00(+0.00%)
Jan 18, 2024	27.17	27.20	27.05	27.20	11,537	-0.03(-0.11%)
Jan 17, 2024	27.27	27.37	27.19	27.23	35,624	+0.11(+0.40%)
Jan 16, 2024	27.07	27.25	27.07	27.12	55,109	-0.10(-0.37%)
Jan 12, 2024	27.23	27.25	27.11	27.22	20,747	+0.08(+0.29%)
Jan 11, 2024	27.15	27.25	27.14	27.14	43,718	-0.06(-0.22%)
Jan 10, 2024	27.22	27.26	27.16	27.20	86,687	-0.10(-0.36%)
Jan 09, 2024	27.27	27.30	27.21	27.30	42,758	-0.15(-0.54%)
Jan 08, 2024	27.55	27.55	27.32	27.45	21,420	-0.04(-0.14%)
Jan 05, 2024	27.62	27.62	27.46	27.49	13,033	-0.14(-0.50%)
Jan 04, 2024	27.65	27.74	27.62	27.63	18,443	+0.06(+0.22%)
Jan 03, 2024	27.49	27.67	27.49	27.57	100,013	+0.12(+0.43%)
Jan 02, 2024	27.29	27.60	27.29	27.45	269,405	+0.14(+0.51%)
Dec 29, 2023	27.29	27.44	27.29	27.31	40,086	-0.01(-0.04%)
Dec 28, 2023	27.24	27.42	27.24	27.32	23,408	+0.04(+0.15%)
Dec 27, 2023	27.22	27.37	27.21	27.28	28,768	-0.01(-0.04%)
Dec 26, 2023	27.27	27.43	27.27	27.29	34,994	+0.01(+0.04%)
Dec 22, 2023	27.38	27.44	27.27	27.28	28,087	-0.08(-0.29%)
Dec 21, 2023	27.25	27.39	27.11	27.36	76,640	+0.20(+0.73%)
Dec 20, 2023	27.22	27.32	27.13	27.16	83,074	-0.16(-0.57%)
Dec 19, 2023	27.21	27.32	27.16	27.32	59,472	+0.21(+0.77%)
Dec 18, 2023	27.13	27.28	27.11	27.11	57,032	-0.08(-0.29%)
Dec 15, 2023	27.15	27.19	27.04	27.19	356,696	-0.04(-0.15%)
Dec 14, 2023	27.35	27.36	27.12	27.23	252,624	-0.14(-0.51%)
Dec 13, 2023	27.11	27.48	27.11	27.37	81,453	+0.24(+0.88%)
Dec 12, 2023	27.04	27.13	27.04	27.13	25,156	-0.02(-0.07%)
Dec 11, 2023	27.03	27.26	27.03	27.15	48,847	+0.06(+0.22%)
Dec 08, 2023	27.21	27.23	27.07	27.09	35,294	-0.10(-0.36%)
Dec 07, 2023	27.35	27.35	27.19	27.19	38,662	-0.14(-0.51%)
Dec 06, 2023	27.20	27.37	27.19	27.33	273,305	+0.13(+0.47%)
Dec 05, 2023	27.32	27.40	27.20	27.20	35,525	-0.19(-0.69%)
Dec 04, 2023	27.46	27.50	27.38	27.39	58,322	+0.00(+0.00%)