Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.95	23.95	23.93	23.93	3,762	-0.06(-0.24%)
Feb 27, 2018	23.97	24.13	23.94	23.98	20,751	-0.07(-0.28%)
Feb 26, 2018	24.06	24.10	24.03	24.05	25,190	+0.09(+0.36%)
Feb 23, 2018	23.97	23.99	23.94	23.96	12,760	-0.01(-0.04%)
Feb 22, 2018	23.97	23.97	23.94	23.97	3,886	+0.08(+0.32%)
Feb 21, 2018	23.96	24.02	23.90	23.90	6,742	+0.03(+0.12%)
Feb 20, 2018	23.86	23.93	23.86	23.87	33,922	-0.19(-0.79%)
Feb 16, 2018		24.06	24.06	24.06	0	+0.06(+0.24%)
Feb 15, 2018	24.07	24.07	24.00	24.00	6,194	+0.09(+0.36%)
Feb 14, 2018	23.85	23.93	23.84	23.92	11,025	+0.09(+0.36%)
Feb 13, 2018	23.84	23.87	23.83	23.83	16,938	+0.12(+0.52%)
Feb 12, 2018	23.46	23.84	23.46	23.71	18,500	+0.25(+1.05%)
Feb 09, 2018	23.25	23.57	23.25	23.46	7,763	+0.07(+0.28%)
Feb 08, 2018	23.80	23.80	23.39	23.39	34,502	-0.39(-1.64%)
Feb 07, 2018	23.89	23.89	23.78	23.78	20,685	-0.09(-0.40%)
Feb 06, 2018	23.93	23.97	23.73	23.88	13,271	-0.08(-0.32%)
Feb 05, 2018	24.13	24.13	23.79	23.95	2,169	-0.30(-1.25%)
Feb 02, 2018	24.38	24.40	24.26	24.26	14,370	-0.09(-0.39%)
Feb 01, 2018	24.03	24.43	24.03	24.35	15,982	+0.00(+0.00%)
Jan 31, 2018	24.42	24.42	24.35	24.35	31,724	-0.04(-0.16%)
Jan 30, 2018	24.42	24.46	24.39	24.39	11,973	-0.03(-0.14%)
Jan 29, 2018	24.46	24.47	24.42	24.42	10,762	-0.11(-0.47%)
Jan 26, 2018	24.49	24.54	24.48	24.54	2,405	+0.09(+0.37%)
Jan 25, 2018	24.45	24.51	24.42	24.45	99,076	+0.05(+0.19%)
Jan 24, 2018	24.37	24.40	24.34	24.40	23,512	+0.05(+0.20%)
Jan 23, 2018	24.15	24.38	24.15	24.35	10,848	-0.10(-0.43%)
Jan 22, 2018	24.46	24.46	24.42	24.46	118,409	-0.01(-0.02%)
Jan 19, 2018	24.46	24.46	24.46	24.46	447	+0.04(+0.18%)
Jan 18, 2018	24.47	24.47	24.40	24.42	16,230	+0.01(+0.04%)
Jan 17, 2018	24.43	24.45	24.41	24.41	6,145	+0.08(+0.31%)
Jan 16, 2018	24.44	24.44	24.33	24.33	7,336	-0.08(-0.33%)
Jan 12, 2018		24.42	24.42	24.42	0	+0.03(+0.14%)
Jan 11, 2018	24.40	24.44	24.37	24.38	6,930	+0.03(+0.12%)
Jan 10, 2018	24.42	24.47	24.35	24.35	31,874	-0.09(-0.35%)
Jan 09, 2018	24.49	24.49	24.43	24.44	5,591	-0.08(-0.31%)
Jan 08, 2018	24.50	24.55	24.50	24.51	13,615	+0.05(+0.19%)
Jan 05, 2018	24.52	24.53	24.44	24.47	24,227	-0.07(-0.27%)
Jan 04, 2018	24.52	24.57	24.52	24.53	2,215	+0.03(+0.12%)
Jan 03, 2018	24.52	24.52	24.51	24.51	10,142	+0.05(+0.21%)
Jan 02, 2018	24.49	24.51	24.46	24.45	13,557	-0.08(-0.33%)
Dec 29, 2017		24.53	24.53	24.53	0	-0.04(-0.15%)
Dec 28, 2017	24.51	24.57	24.51	24.57	7,790	+0.07(+0.27%)
Dec 27, 2017	24.48	24.53	24.48	24.51	2,907	-0.03(-0.12%)
Dec 26, 2017	24.36	24.64	24.36	24.53	13,535	-0.07(-0.29%)
Dec 22, 2017	24.59	24.61	24.55	24.61	1,087	+0.01(+0.02%)
Dec 21, 2017	24.67	24.67	24.60	24.60	12,657	+0.01(+0.04%)
Dec 20, 2017	24.88	24.88	24.54	24.59	14,012	+0.03(+0.12%)
Dec 19, 2017	24.58	24.63	24.50	24.56	11,258	-0.05(-0.19%)
Dec 18, 2017	24.60	24.68	24.60	24.61	6,840	+0.00(+0.00%)
Dec 15, 2017	24.56	24.80	24.53	24.61	23,401	+0.02(+0.08%)
Dec 14, 2017	24.56	24.62	24.56	24.59	20,997	+0.03(+0.12%)
Dec 13, 2017	24.57	24.57	24.56	24.56	2,363	+0.04(+0.15%)
Dec 12, 2017	24.55	24.58	24.52	24.52	12,426	-0.10(-0.42%)
Dec 11, 2017	24.61	24.63	24.61	24.63	2,420	-0.02(-0.08%)
Dec 08, 2017	24.62	24.69	24.62	24.65	8,609	-0.05(-0.19%)
Dec 07, 2017	24.65	24.70	24.65	24.70	22,196	+0.05(+0.19%)
Dec 06, 2017	24.65	24.65	24.65	24.65	1,995	+0.02(+0.08%)
Dec 05, 2017	24.61	24.65	24.61	24.63	5,796	+0.01(+0.04%)
Dec 04, 2017	24.57	24.62	24.54	24.62	20,240	+0.10(+0.43%)
Dec 01, 2017	24.51	24.60	24.50	24.51	32,625	+0.01(+0.04%)
Nov 30, 2017	24.70	24.70	24.45	24.51	8,055	+0.07(+0.27%)
Nov 29, 2017	24.46	24.48	24.43	24.44	24,233	+0.05(+0.19%)
Nov 28, 2017	24.30	24.39	24.29	24.39	40,230	+0.13(+0.52%)
Nov 27, 2017	24.23	24.27	24.23	24.27	1,127	+0.02(+0.09%)
Nov 24, 2017	24.24	24.24	24.24	24.24	316	+0.02(+0.10%)
Nov 22, 2017	24.25	24.26	24.22	24.22	34,171	+0.01(+0.04%)
Nov 21, 2017	24.28	24.29	24.21	24.21	17,813	-0.02(-0.08%)
Nov 20, 2017	24.25	24.29	24.23	24.23	5,917	+0.00(+0.00%)
Nov 17, 2017	24.38	24.38	23.90	24.23	18,079	-0.02(-0.08%)
Nov 16, 2017	24.26	24.26	24.25	24.25	4,507	+0.10(+0.43%)
Nov 15, 2017	24.18	24.20	24.14	24.14	10,888	-0.08(-0.31%)
Nov 14, 2017	24.21	24.24	24.21	24.22	9,873	+0.05(+0.20%)
Nov 13, 2017	24.20	24.20	24.17	24.17	737	+0.09(+0.39%)
Nov 10, 2017	24.39	24.39	24.06	24.08	37,852	-0.06(-0.24%)
Nov 09, 2017	24.10	24.15	24.10	24.13	4,630	-0.05(-0.20%)
Nov 08, 2017	24.19	24.24	24.15	24.18	14,656	+0.07(+0.28%)
Nov 07, 2017	24.17	24.17	24.10	24.12	5,823	-0.03(-0.12%)
Nov 06, 2017	24.18	24.19	24.14	24.14	4,147	-0.05(-0.20%)
Nov 03, 2017	24.24	24.29	24.19	24.19	9,945	-0.01(-0.03%)
Nov 02, 2017	24.09	24.20	24.09	24.20	5,353	+0.13(+0.54%)
Nov 01, 2017	24.23	24.23	24.07	24.07	32,870	-0.08(-0.31%)
Oct 31, 2017	24.19	24.19	24.13	24.14	7,467	+0.02(+0.08%)
Oct 30, 2017	24.17	24.17	24.13	24.13	10,792	-0.01(-0.04%)
Oct 27, 2017	24.23	24.23	24.13	24.13	4,506	-0.10(-0.43%)
Oct 26, 2017	24.21	24.24	24.19	24.24	1,693	+0.10(+0.39%)
Oct 25, 2017	24.19	24.19	24.12	24.14	10,586	-0.06(-0.24%)
Oct 24, 2017	24.48	24.48	24.20	24.20	828	-0.06(-0.23%)
Oct 23, 2017	24.29	24.31	24.26	24.26	3,718	+0.04(+0.16%)
Oct 20, 2017	24.19	24.23	24.17	24.22	26,311	+0.04(+0.16%)
Oct 19, 2017	24.19	24.20	24.18	24.18	5,302	-0.06(-0.24%)
Oct 18, 2017	23.95	24.24	23.95	24.24	4,263	+0.03(+0.12%)
Oct 17, 2017	24.21	24.25	24.21	24.21	6,013	+0.03(+0.12%)
Oct 16, 2017	24.23	24.23	24.18	24.18	2,383	-0.00(-0.01%)
Oct 13, 2017	24.18	24.24	24.18	24.19	1,968	-0.03(-0.10%)
Oct 12, 2017	24.19	24.22	24.19	24.21	20,566	+0.02(+0.08%)
Oct 11, 2017	24.15	24.21	24.15	24.19	133,304	+0.07(+0.28%)
Oct 10, 2017	24.13	24.17	24.12	24.13	7,998	+0.03(+0.12%)
Oct 09, 2017	24.13	24.13	24.09	24.10	4,199	+0.03(+0.11%)
Oct 06, 2017	24.09	24.09	24.02	24.07	7,080	-0.01(-0.03%)
Oct 05, 2017	24.08	24.08	24.08	24.08	1,247	-0.01(-0.04%)
Oct 04, 2017	24.09	24.09	24.09	24.09	382	-0.10(-0.41%)
Oct 03, 2017	24.06	24.19	24.06	24.19	6,204	+0.08(+0.34%)
Oct 02, 2017	24.06	24.13	24.04	24.11	3,971	+0.03(+0.12%)
Sep 29, 2017	24.11	24.11	24.08	24.08	900	-0.11(-0.47%)
Sep 28, 2017	24.16	24.19	24.13	24.19	12,267	+0.07(+0.27%)
Sep 27, 2017	24.16	24.16	24.13	24.13	146,569	-0.04(-0.16%)
Sep 26, 2017	24.25	24.25	24.15	24.16	13,175	-0.12(-0.51%)
Sep 25, 2017	24.27	24.32	24.27	24.29	7,149	+0.14(+0.59%)
Sep 22, 2017	24.14	24.14	24.14	24.14	687	-0.01(-0.04%)
Sep 21, 2017	24.21	24.21	24.13	24.15	18,437	-0.02(-0.08%)
Sep 20, 2017	24.19	24.19	24.11	24.17	5,171	+0.02(+0.08%)
Sep 19, 2017	24.13	24.15	24.13	24.15	2,501	+0.03(+0.11%)
Sep 18, 2017	24.15	24.15	24.13	24.13	5,479	+0.09(+0.38%)
Sep 15, 2017	23.98	24.06	23.95	24.03	18,911	+0.06(+0.25%)
Sep 14, 2017	23.97	24.08	23.94	23.97	18,901	+0.08(+0.32%)
Sep 13, 2017	24.21	24.21	23.90	23.90	26,732	-0.09(-0.40%)
Sep 12, 2017	23.99	24.00	23.95	23.99	4,715	+0.01(+0.04%)
Sep 11, 2017	23.98	24.09	23.95	23.98	23,633	+0.10(+0.44%)
Sep 08, 2017	23.79	23.93	23.79	23.88	7,544	-0.01(-0.04%)
Sep 07, 2017	23.86	23.89	23.86	23.89	28,178	+0.07(+0.28%)
Sep 06, 2017	24.05	24.05	23.79	23.82	7,929	-0.02(-0.08%)
Sep 05, 2017	23.76	23.84	23.76	23.84	5,289	+0.00(+0.00%)
Sep 01, 2017	23.82	23.85	23.82	23.84	9,732	-0.00(-0.01%)
Aug 31, 2017	23.87	23.87	23.84	23.84	6,488	+0.04(+0.18%)
Aug 30, 2017	23.80	23.80	23.80	23.80	106	+0.01(+0.03%)
Aug 29, 2017	23.69	23.83	23.69	23.79	17,350	+0.09(+0.40%)
Aug 28, 2017	23.70	23.70	23.70	23.70	576	-0.06(-0.23%)
Aug 25, 2017	23.73	23.79	23.73	23.75	17,268	+0.05(+0.19%)
Aug 24, 2017	23.65	23.71	23.65	23.71	16,678	+0.03(+0.12%)
Aug 23, 2017	23.65	23.68	23.65	23.68	2,338	-0.09(-0.36%)
Aug 22, 2017	23.72	23.76	23.72	23.76	9,526	+0.11(+0.48%)
Aug 21, 2017	23.64	23.70	23.64	23.65	11,575	+0.05(+0.20%)
Aug 18, 2017	23.58	23.67	23.58	23.60	6,806	-0.01(-0.04%)
Aug 17, 2017	23.63	23.75	23.61	23.61	15,922	-0.15(-0.64%)
Aug 16, 2017	23.79	23.83	23.75	23.76	16,336	-0.03(-0.12%)
Aug 15, 2017	23.75	23.79	23.75	23.79	26,372	+0.07(+0.28%)
Aug 14, 2017	23.75	23.75	23.72	23.73	3,397	+0.06(+0.24%)
Aug 11, 2017	23.66	23.75	23.58	23.67	14,914	-0.06(-0.24%)
Aug 10, 2017	23.53	23.73	23.47	23.73	28,359	+0.05(+0.20%)
Aug 09, 2017	23.70	23.71	23.68	23.68	3,549	-0.09(-0.40%)
Aug 08, 2017	23.76	23.78	23.74	23.77	11,824	-0.01(-0.04%)
Aug 07, 2017	23.78	23.79	23.77	23.78	2,522	-0.00(-0.00%)
Aug 04, 2017	23.91	23.91	23.74	23.78	17,464	-0.01(-0.03%)
Aug 03, 2017	23.75	23.79	23.75	23.79	16,399	+0.04(+0.15%)
Aug 02, 2017	23.75	23.75	23.69	23.75	28,500	+0.05(+0.21%)
Aug 01, 2017	23.67	23.74	23.63	23.70	18,599	+0.07(+0.31%)
Jul 31, 2017	23.65	23.68	23.63	23.63	6,352	+0.06(+0.24%)
Jul 28, 2017	23.61	23.61	23.57	23.57	674	-0.09(-0.36%)
Jul 27, 2017	23.66	23.66	23.58	23.66	21,785	-0.00(-0.00%)
Jul 26, 2017	23.75	23.75	23.66	23.66	48,952	-0.08(-0.33%)
Jul 25, 2017	23.74	23.79	23.74	23.74	4,860	+0.01(+0.05%)
Jul 24, 2017	23.75	23.75	23.69	23.73	5,428	-0.02(-0.09%)
Jul 21, 2017	23.69	23.77	23.69	23.75	28,494	-0.01(-0.04%)
Jul 20, 2017	23.75	23.76	23.75	23.76	509	+0.09(+0.38%)
Jul 19, 2017	23.96	23.96	23.66	23.67	19,736	+0.02(+0.10%)
Jul 18, 2017	23.66	23.66	23.65	23.65	1,060	-0.03(-0.14%)
Jul 17, 2017	23.75	23.75	23.67	23.68	45,503	-0.04(-0.17%)
Jul 14, 2017	23.67	23.76	23.67	23.72	5,078	+0.05(+0.21%)
Jul 13, 2017	23.71	23.72	23.67	23.67	21,190	-0.09(-0.36%)
Jul 12, 2017	23.75	23.76	23.74	23.75	14,732	+0.11(+0.48%)
Jul 11, 2017	23.77	23.77	23.64	23.64	58,779	-0.13(-0.55%)
Jul 10, 2017	23.77	23.79	23.75	23.77	1,764	-0.06(-0.25%)
Jul 07, 2017	23.80	23.85	23.77	23.83	30,136	+0.02(+0.08%)
Jul 06, 2017	23.84	23.87	23.79	23.81	7,258	-0.02(-0.10%)
Jul 05, 2017	23.87	23.88	23.85	23.84	7,811	-0.11(-0.45%)
Jul 03, 2017	23.94	23.95	23.94	23.94	9,262	+0.01(+0.04%)
Jun 30, 2017	23.94	23.94	23.91	23.94	849	+0.08(+0.32%)
Jun 29, 2017	23.87	23.88	23.80	23.86	14,763	-0.08(-0.32%)
Jun 28, 2017	23.93	23.96	23.89	23.94	79,335	+0.02(+0.08%)
Jun 27, 2017	23.95	23.95	23.92	23.92	672	-0.13(-0.52%)
Jun 26, 2017	24.04	24.04	24.04	24.04	201	-0.01(-0.03%)
Jun 23, 2017	24.09	24.09	24.05	24.05	7,300	-0.03(-0.13%)
Jun 22, 2017	24.10	24.13	24.08	24.08	108,457	-0.06(-0.26%)
Jun 21, 2017	24.13	24.14	24.09	24.14	15,237	-0.11(-0.47%)
Jun 20, 2017	24.32	24.32	24.21	24.26	2,538	-0.08(-0.35%)
Jun 19, 2017	24.32	24.35	24.32	24.34	31,430	+0.17(+0.70%)
Jun 16, 2017	24.11	24.17	24.11	24.17	68,094	+0.00(+0.01%)
Jun 15, 2017	24.17	24.17	24.17	24.17	1,398	+0.08(+0.31%)
Jun 14, 2017	24.05	24.12	24.05	24.09	4,023	-0.04(-0.17%)
Jun 13, 2017	24.13	24.13	24.13	24.13	3,521	+0.05(+0.23%)
Jun 12, 2017	24.13	24.13	24.08	24.08	1,118	+0.03(+0.13%)
Jun 09, 2017	23.98	24.05	23.98	24.05	4,261	+0.12(+0.51%)
Jun 08, 2017	23.95	23.95	23.90	23.93	6,215	-0.07(-0.27%)
Jun 07, 2017	23.99	23.99	23.97	23.99	1,807	-0.02(-0.08%)
Jun 06, 2017	23.99	24.01	23.94	24.01	74,347	+0.05(+0.20%)
Jun 05, 2017	23.95	24.09	23.95	23.96	14,305	-0.10(-0.43%)
Jun 02, 2017	24.08	24.11	24.07	24.07	37,388	-0.03(-0.12%)
Jun 01, 2017	24.42	24.42	24.01	24.10	20,933	+0.11(+0.48%)
May 31, 2017	23.91	23.99	23.91	23.98	11,530	+0.16(+0.68%)
May 30, 2017	24.32	24.32	23.82	23.82	28,283	-0.11(-0.47%)
May 26, 2017	23.94	23.94	23.90	23.93	13,087	+0.07(+0.28%)
May 25, 2017	24.23	24.23	23.78	23.87	28,126	-0.01(-0.05%)