Skip to main content

Core Alternative ETF (NY: CCOR )

27.96 +0.43 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 27.62 28.03 27.62 27.96 84,788 +0.43(+1.56%)
Jun 01, 2023 27.65 27.68 27.51 27.53 198,873 -0.15(-0.54%)
May 31, 2023 27.78 27.82 27.67 27.68 96,946 -0.25(-0.90%)
May 30, 2023 27.89 27.93 27.75 27.93 52,088 -0.07(-0.25%)
May 26, 2023 28.16 28.16 27.93 28.00 68,744 -0.03(-0.11%)
May 25, 2023 28.28 28.29 28.03 28.03 133,440 -0.40(-1.41%)
May 24, 2023 28.47 28.62 28.43 28.43 57,231 +0.08(+0.28%)
May 23, 2023 28.29 28.46 28.29 28.35 136,824 +0.02(+0.07%)
May 22, 2023 28.48 28.64 28.30 28.33 46,462 -0.14(-0.49%)
May 19, 2023 28.53 28.64 28.46 28.47 157,676 -0.22(-0.77%)
May 18, 2023 28.51 28.69 28.40 28.69 152,660 +0.13(+0.46%)
May 17, 2023 28.59 28.71 28.46 28.56 144,640 -0.06(-0.21%)
May 16, 2023 28.74 28.74 28.54 28.62 56,330 -0.06(-0.21%)
May 15, 2023 28.79 28.87 28.47 28.68 81,319 -0.12(-0.42%)
May 12, 2023 28.77 28.88 28.47 28.80 226,349 +0.11(+0.38%)
May 11, 2023 28.70 28.93 28.47 28.69 73,885 +0.07(+0.25%)
May 10, 2023 29.01 29.04 28.62 28.62 102,036 -0.51(-1.75%)
May 09, 2023 28.77 29.15 28.77 29.13 294,678 +0.21(+0.73%)
May 08, 2023 29.18 29.23 28.89 28.92 84,116 -0.25(-0.86%)
May 05, 2023 29.43 29.54 29.10 29.17 91,441 -0.06(-0.21%)
May 04, 2023 29.03 29.30 29.02 29.23 77,849 +0.17(+0.57%)
May 03, 2023 29.06 29.35 29.03 29.06 95,584 -0.05(-0.16%)
May 02, 2023 29.15 29.34 29.09 29.11 110,657 -0.24(-0.82%)
May 01, 2023 29.26 29.57 29.23 29.35 76,815 -0.08(-0.27%)
Apr 28, 2023 29.19 29.43 29.05 29.43 143,478 +0.24(+0.82%)
Apr 27, 2023 29.38 29.58 29.03 29.19 81,898 -0.15(-0.51%)
Apr 26, 2023 29.51 29.67 29.15 29.34 116,723 -0.05(-0.17%)
Apr 25, 2023 29.29 29.96 29.29 29.39 80,554 -0.04(-0.14%)
Apr 24, 2023 29.57 29.66 29.43 29.43 56,014 -0.03(-0.09%)
Apr 21, 2023 29.79 29.79 29.41 29.46 48,438 -0.00(-0.02%)
Apr 20, 2023 29.41 29.70 29.41 29.46 80,317 +0.00(+0.00%)
Apr 19, 2023 29.37 29.66 29.37 29.46 98,860 -0.09(-0.30%)
Apr 18, 2023 29.45 29.63 29.41 29.55 111,917 +0.06(+0.20%)
Apr 17, 2023 29.70 29.70 29.40 29.49 104,494 -0.10(-0.34%)
Apr 14, 2023 29.67 29.82 29.46 29.59 88,738 -0.07(-0.24%)
Apr 13, 2023 29.54 29.84 29.53 29.66 62,256 -0.04(-0.13%)
Apr 12, 2023 29.88 29.97 29.51 29.70 56,009 -0.09(-0.30%)
Apr 11, 2023 29.50 30.73 29.50 29.79 474,007 +0.13(+0.44%)
Apr 10, 2023 29.50 29.78 29.50 29.66 108,385 -0.07(-0.22%)
Apr 06, 2023 29.75 29.88 29.67 29.73 37,239 -0.15(-0.52%)
Apr 05, 2023 29.80 29.92 29.75 29.88 77,230 +0.23(+0.78%)
Apr 04, 2023 29.79 29.90 29.65 29.65 41,654 -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.