Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	29.51	29.60	29.38	29.60	60,093	+0.23(+0.78%)
Mar 30, 2023	29.21	29.45	29.21	29.37	42,685	+0.07(+0.24%)
Mar 29, 2023	29.23	29.31	29.15	29.30	122,208	+0.27(+0.92%)
Mar 28, 2023	29.14	29.15	28.94	29.03	109,969	-0.03(-0.09%)
Mar 27, 2023	29.11	29.35	29.04	29.06	67,421	-0.12(-0.42%)
Mar 24, 2023	29.16	29.24	29.06	29.18	123,165	+0.03(+0.10%)
Mar 23, 2023	29.32	29.39	29.15	29.15	50,923	-0.23(-0.78%)
Mar 22, 2023	29.67	29.72	29.35	29.38	66,002	-0.21(-0.72%)
Mar 21, 2023	29.69	29.79	29.51	29.59	105,177	-0.01(-0.03%)
Mar 20, 2023	29.44	29.71	29.44	29.60	44,798	+0.07(+0.23%)
Mar 17, 2023	29.58	29.80	29.49	29.53	58,420	-0.28(-0.93%)
Mar 16, 2023	29.52	29.98	29.52	29.81	98,055	+0.10(+0.33%)
Mar 15, 2023	29.95	29.98	29.65	29.71	71,536	-0.11(-0.36%)
Mar 14, 2023	30.05	30.05	29.73	29.82	206,923	-0.06(-0.20%)
Mar 13, 2023	29.61	30.08	29.43	29.88	494,275	+0.03(+0.10%)
Mar 10, 2023	29.74	29.97	29.57	29.85	125,234	-0.05(-0.17%)
Mar 09, 2023	29.55	29.90	29.28	29.90	105,500	+0.36(+1.20%)
Mar 08, 2023	29.55	29.56	29.45	29.54	126,041	-0.09(-0.30%)
Mar 07, 2023	29.60	29.69	29.49	29.63	177,730	+0.03(+0.10%)
Mar 06, 2023	29.95	29.95	29.56	29.60	149,116	-0.17(-0.56%)
Mar 03, 2023	29.70	29.77	29.54	29.77	50,924	+0.01(+0.03%)
Mar 02, 2023	29.63	29.80	29.57	29.76	84,778	+0.04(+0.13%)
Mar 01, 2023	29.69	29.73	29.52	29.72	172,811	+0.02(+0.07%)
Feb 28, 2023	29.72	29.81	29.50	29.70	78,162	-0.11(-0.36%)
Feb 27, 2023	29.84	30.07	29.75	29.81	103,201	-0.03(-0.10%)
Feb 24, 2023	29.70	30.11	29.61	29.84	96,229	-0.02(-0.07%)
Feb 23, 2023	29.90	29.96	29.81	29.86	140,596	-0.18(-0.59%)
Feb 22, 2023	30.08	30.09	29.79	30.04	184,415	+0.03(+0.10%)
Feb 21, 2023	29.63	30.09	29.63	30.01	263,376	+0.27(+0.90%)
Feb 17, 2023	29.74	30.09	29.74	29.74	304,521	-0.24(-0.79%)
Feb 16, 2023	29.67	30.01	29.67	29.98	125,021	+0.00(+0.00%)
Feb 15, 2023	30.00	30.00	29.78	29.98	189,381	+0.00(+0.00%)
Feb 14, 2023	30.11	30.18	29.95	29.98	38,109	-0.28(-0.91%)
Feb 13, 2023	30.54	30.54	30.21	30.25	72,068	-0.09(-0.29%)
Feb 10, 2023	30.17	30.45	30.09	30.34	73,419	+0.10(+0.33%)
Feb 09, 2023	30.57	30.57	29.95	30.24	87,889	+0.07(+0.23%)
Feb 08, 2023	30.10	30.31	29.99	30.17	123,786	+0.01(+0.03%)
Feb 07, 2023	30.20	30.32	30.07	30.16	90,604	-0.09(-0.29%)
Feb 06, 2023	30.19	30.36	30.02	30.25	976,887	+0.18(+0.59%)
Feb 03, 2023	30.13	30.39	30.01	30.08	277,522	-0.30(-0.98%)
Feb 02, 2023	30.71	30.71	30.19	30.37	178,985	-0.38(-1.22%)
Feb 01, 2023	30.33	30.88	30.23	30.75	333,578	+0.32(+1.04%)
Jan 31, 2023	30.40	30.59	30.27	30.43	67,825	-0.04(-0.13%)
Jan 30, 2023	30.30	30.69	30.21	30.47	173,932	-0.14(-0.45%)
Jan 27, 2023	30.79	30.83	30.39	30.61	543,361	-0.05(-0.16%)
Jan 26, 2023	30.92	30.92	30.56	30.66	86,399	-0.19(-0.61%)
Jan 25, 2023	30.76	30.88	30.44	30.85	94,331	+0.17(+0.55%)
Jan 24, 2023	30.44	30.93	30.42	30.68	535,458	+0.12(+0.39%)
Jan 23, 2023	30.54	30.96	30.54	30.56	151,290	-0.09(-0.29%)
Jan 20, 2023	30.81	30.98	30.58	30.65	74,214	-0.04(-0.13%)
Jan 19, 2023	30.71	31.16	30.52	30.69	268,815	-0.08(-0.26%)
Jan 18, 2023	30.94	31.02	30.65	30.77	78,945	-0.18(-0.59%)
Jan 17, 2023	30.91	31.18	30.73	30.95	126,315	+0.01(+0.02%)
Jan 13, 2023	30.74	31.12	30.74	30.95	67,147	+0.00(+0.00%)
Jan 12, 2023	30.93	31.26	30.87	30.95	391,031	-0.34(-1.07%)
Jan 11, 2023	31.10	31.28	31.08	31.28	81,159	+0.10(+0.32%)
Jan 10, 2023	31.23	31.23	30.97	31.18	108,654	+0.09(+0.30%)
Jan 09, 2023	31.34	31.45	31.03	31.09	593,883	-0.16(-0.52%)
Jan 06, 2023	30.78	31.30	30.66	31.25	315,188	+0.48(+1.57%)
Jan 05, 2023	30.81	30.99	30.66	30.77	113,843	-0.32(-1.03%)
Jan 04, 2023	31.11	31.29	30.89	31.09	66,115	+0.13(+0.43%)