Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.70	27.83	27.53	27.54	56,820	-0.16(-0.58%)
Sep 28, 2023	27.77	27.90	27.69	27.70	19,454	-0.12(-0.43%)
Sep 27, 2023	27.91	27.93	27.78	27.82	132,528	-0.10(-0.36%)
Sep 26, 2023	27.70	27.98	27.50	27.92	75,978	+0.05(+0.18%)
Sep 25, 2023	27.90	27.98	27.87	27.87	72,890	-0.12(-0.43%)
Sep 22, 2023	27.96	28.03	27.89	27.99	32,548	+0.06(+0.21%)
Sep 21, 2023	27.79	27.99	27.77	27.93	111,110	+0.16(+0.57%)
Sep 20, 2023	27.60	27.77	27.56	27.77	59,208	+0.18(+0.66%)
Sep 19, 2023	27.51	27.62	27.51	27.59	18,396	+0.05(+0.18%)
Sep 18, 2023	27.60	27.62	27.48	27.54	412,243	-0.05(-0.18%)
Sep 15, 2023	27.51	27.71	27.51	27.59	23,924	+0.04(+0.14%)
Sep 14, 2023	27.59	27.69	27.55	27.55	40,088	+0.02(+0.07%)
Sep 13, 2023	27.55	27.68	27.52	27.53	13,450	-0.06(-0.22%)
Sep 12, 2023	27.45	27.73	27.45	27.59	30,661	+0.03(+0.11%)
Sep 11, 2023	27.67	27.67	27.47	27.56	24,004	-0.05(-0.18%)
Sep 08, 2023	27.58	27.73	27.58	27.61	93,588	-0.09(-0.32%)
Sep 07, 2023	27.68	27.83	27.60	27.70	24,341	+0.21(+0.76%)
Sep 06, 2023	27.53	27.65	27.49	27.49	23,917	-0.04(-0.14%)
Sep 05, 2023	27.59	27.62	27.49	27.53	32,213	-0.16(-0.58%)
Sep 01, 2023	27.74	27.74	27.58	27.69	69,546	+0.09(+0.32%)
Aug 31, 2023	27.86	27.86	27.60	27.60	23,085	-0.32(-1.14%)
Aug 30, 2023	27.94	27.99	27.82	27.91	36,107	-0.01(-0.04%)
Aug 29, 2023	27.92	28.01	27.81	27.92	30,165	+0.01(+0.04%)
Aug 28, 2023	28.03	28.04	27.89	27.91	10,059	-0.12(-0.43%)
Aug 25, 2023	28.07	28.16	27.93	28.03	35,081	+0.08(+0.28%)
Aug 24, 2023	27.84	28.02	27.73	27.95	15,593	+0.06(+0.21%)
Aug 23, 2023	27.91	27.99	27.85	27.89	43,758	+0.00(+0.00%)
Aug 22, 2023	27.95	28.07	27.89	27.89	44,591	-0.15(-0.53%)
Aug 21, 2023	28.25	28.27	28.04	28.04	199,395	-0.33(-1.16%)
Aug 18, 2023	28.49	28.56	28.27	28.37	23,699	+0.02(+0.07%)
Aug 17, 2023	28.18	28.40	28.15	28.35	29,672	+0.22(+0.78%)
Aug 16, 2023	27.99	28.20	27.97	28.13	21,209	+0.11(+0.39%)
Aug 15, 2023	28.02	28.08	27.96	28.02	13,657	-0.15(-0.53%)
Aug 14, 2023	28.27	28.27	28.06	28.17	88,747	-0.07(-0.25%)
Aug 11, 2023	28.27	28.38	28.19	28.24	26,404	-0.01(-0.04%)
Aug 10, 2023	28.20	28.33	28.14	28.25	27,265	+0.06(+0.21%)
Aug 09, 2023	28.02	28.29	28.02	28.19	40,443	+0.12(+0.42%)
Aug 08, 2023	27.97	28.29	27.97	28.07	102,665	+0.06(+0.21%)
Aug 07, 2023	28.06	28.11	27.95	28.01	147,324	+0.00(+0.00%)
Aug 04, 2023	27.90	28.07	27.77	28.01	55,419	+0.02(+0.07%)
Aug 03, 2023	28.01	28.04	27.86	27.99	379,533	+0.04(+0.14%)
Aug 02, 2023	27.77	28.16	27.77	27.95	20,566	+0.33(+1.19%)
Aug 01, 2023	27.64	27.72	27.60	27.63	21,179	-0.04(-0.14%)
Jul 31, 2023	27.72	27.77	27.62	27.67	37,254	-0.10(-0.37%)
Jul 28, 2023	27.83	27.88	27.71	27.77	27,588	-0.08(-0.27%)
Jul 27, 2023	27.75	27.85	27.68	27.85	33,089	+0.10(+0.36%)
Jul 26, 2023	27.83	27.93	27.73	27.75	48,681	-0.08(-0.29%)
Jul 25, 2023	27.77	27.92	27.77	27.83	24,126	-0.12(-0.43%)
Jul 24, 2023	27.96	27.97	27.84	27.94	44,304	+0.04(+0.14%)
Jul 21, 2023	27.84	27.96	27.81	27.90	25,777	+0.11(+0.39%)
Jul 20, 2023	27.60	27.83	27.60	27.80	28,696	+0.23(+0.83%)
Jul 19, 2023	27.54	27.65	27.52	27.57	129,509	+0.08(+0.29%)
Jul 18, 2023	27.41	27.60	27.41	27.49	126,875	+0.09(+0.33%)
Jul 17, 2023	27.42	27.46	27.39	27.40	49,737	-0.01(-0.04%)
Jul 14, 2023	27.48	27.54	27.40	27.41	31,596	-0.05(-0.18%)
Jul 13, 2023	27.41	27.55	27.40	27.46	40,220	+0.10(+0.36%)
Jul 12, 2023	27.53	27.57	27.34	27.36	38,285	-0.09(-0.33%)
Jul 11, 2023	27.40	27.47	27.35	27.45	61,293	+0.02(+0.07%)
Jul 10, 2023	27.44	27.54	27.42	27.43	31,565	-0.01(-0.04%)
Jul 07, 2023	27.54	27.54	27.38	27.44	17,883	-0.19(-0.68%)
Jul 06, 2023	27.69	27.75	27.56	27.63	65,725	-0.07(-0.25%)
Jul 05, 2023	27.64	27.71	27.58	27.70	37,039	-0.06(-0.23%)