Skip to main content

Core Alternative ETF (NY: CCOR )

27.32 -0.07 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 +0.22(+0.79%)
Jun 14, 2023 27.57 27.68 27.42 27.48 25,208 -0.02(-0.07%)
Jun 13, 2023 27.49 27.61 27.46 27.50 126,299 +0.00(+0.00%)
Jun 12, 2023 27.43 27.50 27.39 27.50 58,423 +0.07(+0.25%)
Jun 09, 2023 27.42 27.55 27.42 27.43 48,864 -0.05(-0.18%)
Jun 08, 2023 27.43 27.59 27.43 27.48 300,238 +0.04(+0.14%)
Jun 07, 2023 27.42 27.56 27.38 27.44 185,280 +0.05(+0.18%)
Jun 06, 2023 27.46 27.54 27.36 27.39 120,744 -0.01(-0.04%)
Jun 05, 2023 27.48 27.70 27.40 27.40 128,261 -0.16(-0.57%)
Jun 02, 2023 27.22 27.63 27.22 27.56 86,027 +0.42(+1.56%)
Jun 01, 2023 27.25 27.28 27.11 27.13 201,780 -0.15(-0.54%)
May 31, 2023 27.38 27.42 27.27 27.28 98,363 -0.25(-0.90%)
May 30, 2023 27.49 27.53 27.35 27.53 52,849 -0.07(-0.25%)
May 26, 2023 27.75 27.75 27.53 27.60 69,748 -0.03(-0.11%)
May 25, 2023 27.87 27.88 27.63 27.63 135,390 -0.39(-1.41%)
May 24, 2023 28.06 28.21 28.02 28.02 58,067 +0.08(+0.28%)
May 23, 2023 27.88 28.05 27.88 27.94 138,824 +0.02(+0.07%)
May 22, 2023 28.07 28.23 27.89 27.92 47,141 -0.14(-0.49%)
May 19, 2023 28.12 28.23 28.05 28.06 159,980 -0.22(-0.77%)
May 18, 2023 28.10 28.28 27.99 28.28 154,891 +0.13(+0.46%)
May 17, 2023 28.18 28.30 28.05 28.15 146,754 -0.06(-0.21%)
May 16, 2023 28.33 28.33 28.13 28.21 57,153 -0.06(-0.21%)
May 15, 2023 28.38 28.45 28.06 28.27 82,507 -0.12(-0.42%)
May 12, 2023 28.36 28.46 28.06 28.39 229,657 +0.11(+0.38%)
May 11, 2023 28.29 28.51 28.06 28.28 74,965 +0.07(+0.25%)
May 10, 2023 28.59 28.62 28.21 28.21 103,527 -0.50(-1.75%)
May 09, 2023 28.36 28.73 28.36 28.71 298,985 +0.21(+0.73%)
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.