Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.78	26.84	26.76	26.76	14,599	-0.08(-0.29%)
Feb 28, 2024	26.89	26.90	26.78	26.84	7,224	-0.09(-0.33%)
Feb 27, 2024	26.88	26.95	26.84	26.93	39,162	+0.01(+0.04%)
Feb 26, 2024	26.98	27.00	26.89	26.92	8,341	-0.11(-0.41%)
Feb 23, 2024	26.91	27.13	26.91	27.03	18,405	+0.01(+0.04%)
Feb 22, 2024	27.18	27.18	26.89	27.02	14,151	-0.07(-0.26%)
Feb 21, 2024	27.23	27.30	27.09	27.09	14,706	-0.05(-0.18%)
Feb 20, 2024	27.16	27.36	27.14	27.14	18,585	+0.14(+0.52%)
Feb 16, 2024	27.09	27.10	26.95	27.00	45,941	+0.11(+0.41%)
Feb 15, 2024	26.73	26.98	26.73	26.89	34,931	+0.05(+0.19%)
Feb 14, 2024	27.03	27.03	26.82	26.84	16,009	-0.28(-1.03%)
Feb 13, 2024	27.12	27.24	27.03	27.12	355,575	+0.25(+0.93%)
Feb 12, 2024	26.80	26.87	26.80	26.87	9,588	+0.07(+0.26%)
Feb 09, 2024	26.89	26.90	26.72	26.80	8,469	-0.02(-0.07%)
Feb 08, 2024	26.79	26.88	26.77	26.82	10,212	-0.01(-0.04%)
Feb 07, 2024	26.91	26.94	26.81	26.83	16,107	+0.05(+0.19%)
Feb 06, 2024	26.98	26.98	26.77	26.78	18,349	+0.03(+0.11%)
Feb 05, 2024	26.88	26.92	26.75	26.75	16,848	-0.40(-1.47%)
Feb 02, 2024	27.03	27.19	26.98	27.15	53,547	-0.06(-0.22%)
Feb 01, 2024	27.11	27.23	27.11	27.21	41,601	-0.07(-0.26%)
Jan 31, 2024	27.18	27.41	27.18	27.28	27,207	-0.01(-0.05%)
Jan 30, 2024	27.24	27.34	27.18	27.29	19,103	+0.10(+0.37%)
Jan 29, 2024	27.17	27.24	27.16	27.19	15,391	-0.01(-0.02%)
Jan 26, 2024	27.34	27.43	27.19	27.20	22,656	-0.06(-0.21%)
Jan 25, 2024	27.21	27.31	27.17	27.26	10,111	+0.01(+0.03%)
Jan 24, 2024	27.34	27.34	27.14	27.25	99,230	+0.00(+0.00%)
Jan 23, 2024	27.24	27.46	27.24	27.25	15,701	+0.01(+0.04%)
Jan 22, 2024	27.31	27.40	27.23	27.24	49,832	-0.14(-0.51%)
Jan 19, 2024	27.30	27.38	27.21	27.38	8,257	+0.00(+0.00%)
Jan 18, 2024	27.35	27.38	27.23	27.38	11,461	-0.03(-0.11%)
Jan 17, 2024	27.45	27.55	27.37	27.41	35,388	+0.11(+0.40%)
Jan 16, 2024	27.25	27.43	27.25	27.30	54,744	-0.10(-0.36%)
Jan 12, 2024	27.41	27.43	27.29	27.40	20,610	+0.08(+0.29%)
Jan 11, 2024	27.33	27.43	27.32	27.32	43,429	-0.06(-0.22%)
Jan 10, 2024	27.40	27.44	27.34	27.38	86,113	-0.10(-0.36%)
Jan 09, 2024	27.45	27.48	27.39	27.48	42,475	-0.15(-0.54%)
Jan 08, 2024	27.73	27.73	27.50	27.63	21,279	-0.04(-0.14%)
Jan 05, 2024	27.80	27.80	27.64	27.67	12,947	-0.14(-0.50%)
Jan 04, 2024	27.83	27.93	27.80	27.81	18,321	+0.06(+0.22%)
Jan 03, 2024	27.67	27.86	27.67	27.75	99,351	+0.12(+0.43%)
Jan 02, 2024	27.47	27.78	27.47	27.63	267,620	+0.14(+0.51%)
Dec 29, 2023	27.47	27.62	27.47	27.49	39,821	-0.01(-0.04%)
Dec 28, 2023	27.42	27.60	27.42	27.50	23,253	+0.04(+0.15%)
Dec 27, 2023	27.40	27.55	27.39	27.46	28,578	-0.01(-0.04%)
Dec 26, 2023	27.45	27.61	27.45	27.47	34,763	+0.01(+0.04%)
Dec 22, 2023	27.56	27.62	27.45	27.46	27,901	-0.08(-0.29%)
Dec 21, 2023	27.43	27.57	27.29	27.54	76,132	+0.20(+0.73%)
Dec 20, 2023	27.40	27.50	27.31	27.34	82,524	-0.16(-0.57%)
Dec 19, 2023	27.39	27.50	27.34	27.50	59,078	+0.21(+0.77%)
Dec 18, 2023	27.31	27.46	27.29	27.29	56,654	-0.08(-0.29%)
Dec 15, 2023	27.33	27.37	27.22	27.37	354,333	-0.04(-0.15%)
Dec 14, 2023	27.53	27.54	27.30	27.41	250,950	-0.14(-0.51%)
Dec 13, 2023	27.29	27.67	27.29	27.55	80,914	+0.24(+0.88%)
Dec 12, 2023	27.22	27.31	27.22	27.31	24,990	-0.02(-0.07%)
Dec 11, 2023	27.21	27.44	27.21	27.33	48,524	+0.06(+0.22%)
Dec 08, 2023	27.39	27.41	27.25	27.27	35,061	-0.10(-0.36%)
Dec 07, 2023	27.53	27.53	27.37	27.37	38,406	-0.14(-0.51%)
Dec 06, 2023	27.38	27.55	27.37	27.51	271,494	+0.13(+0.47%)
Dec 05, 2023	27.50	27.59	27.38	27.38	35,290	-0.19(-0.69%)
Dec 04, 2023	27.64	27.69	27.56	27.57	57,936	+0.00(+0.00%)