Skip to main content

Core Alternative ETF (NY: CCOR )

27.35 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.38 27.62 27.38 27.60 209,417 +0.28(+1.01%)
Jun 29, 2023 27.24 27.39 27.24 27.32 169,831 +0.12(+0.44%)
Jun 28, 2023 27.29 27.30 27.13 27.21 67,061 -0.17(-0.61%)
Jun 27, 2023 27.37 27.43 27.32 27.37 21,453 -0.01(-0.04%)
Jun 26, 2023 27.31 27.45 27.28 27.38 56,628 +0.09(+0.33%)
Jun 23, 2023 27.53 27.53 27.30 27.30 26,068 -0.25(-0.90%)
Jun 22, 2023 27.48 27.56 27.43 27.54 57,303 -0.08(-0.28%)
Jun 21, 2023 27.55 27.67 27.45 27.62 33,638 +0.04(+0.15%)
Jun 20, 2023 27.56 27.63 27.49 27.58 27,152 -0.16(-0.57%)
Jun 16, 2023 27.78 27.88 27.67 27.73 67,998 +0.04(+0.14%)
Jun 15, 2023 27.60 27.89 27.60 27.70 175,441 -0.81(-2.84%)
May 08, 2023 28.76 28.81 28.47 28.50 85,345 -0.25(-0.86%)
May 05, 2023 29.01 29.11 28.68 28.75 92,777 -0.06(-0.21%)
May 04, 2023 28.61 28.88 28.60 28.81 78,987 +0.16(+0.57%)
May 03, 2023 28.64 28.93 28.61 28.64 96,981 -0.05(-0.16%)
May 02, 2023 28.73 28.92 28.67 28.69 112,274 -0.24(-0.82%)
May 01, 2023 28.84 29.15 28.81 28.93 77,937 -0.08(-0.27%)
Apr 28, 2023 28.77 29.01 28.63 29.01 145,575 +0.24(+0.82%)
Apr 27, 2023 28.96 29.15 28.61 28.77 83,095 -0.15(-0.51%)
Apr 26, 2023 29.08 29.24 28.73 28.92 118,429 -0.05(-0.17%)
Apr 25, 2023 28.87 29.53 28.87 28.97 81,731 -0.04(-0.14%)
Apr 24, 2023 29.14 29.23 29.00 29.01 56,832 -0.02(-0.09%)
Apr 21, 2023 29.36 29.36 28.99 29.03 49,146 -0.00(-0.02%)
Apr 20, 2023 28.99 29.27 28.99 29.04 81,491 +0.00(+0.00%)
Apr 19, 2023 28.95 29.23 28.95 29.04 100,305 -0.09(-0.30%)
Apr 18, 2023 29.03 29.20 28.99 29.12 113,553 +0.06(+0.20%)
Apr 17, 2023 29.27 29.27 28.98 29.07 106,021 -0.10(-0.34%)
Apr 14, 2023 29.24 29.39 29.04 29.16 90,035 -0.07(-0.24%)
Apr 13, 2023 29.11 29.41 29.10 29.23 63,166 -0.04(-0.13%)
Apr 12, 2023 29.45 29.54 29.08 29.27 56,827 -0.09(-0.30%)
Apr 11, 2023 29.07 30.29 29.07 29.36 480,936 +0.13(+0.44%)
Apr 10, 2023 29.07 29.35 29.07 29.23 109,969 -0.06(-0.22%)
Apr 06, 2023 29.32 29.45 29.24 29.30 37,783 -0.15(-0.52%)
Apr 05, 2023 29.37 29.49 29.32 29.45 78,358 +0.23(+0.78%)
Apr 04, 2023 29.36 29.47 29.22 29.22 42,262 -0.22(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.