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%)