Core Alternative ETF (NY:CCOR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	27.33	27.45	27.27	27.27	9,665	+0.01(+0.03%)
May 07, 2025	27.35	27.40	27.26	27.26	1,738	-0.00(-0.00%)
May 06, 2025	27.38	27.41	27.20	27.26	5,647	-0.16(-0.59%)
May 05, 2025	27.43	27.50	27.30	27.42	17,286	-0.02(-0.06%)
May 02, 2025	27.45	27.54	27.35	27.44	8,877	+0.10(+0.37%)
May 01, 2025	27.44	27.50	27.34	27.34	6,409	-0.16(-0.60%)
Apr 30, 2025	27.18	27.51	27.18	27.51	2,289	+0.03(+0.12%)
Apr 29, 2025	27.38	27.53	27.38	27.47	2,773	+0.06(+0.22%)
Apr 28, 2025	27.22	27.43	27.22	27.41	11,041	+0.01(+0.03%)
Apr 25, 2025	27.78	27.78	27.28	27.41	3,679	-0.11(-0.42%)
Apr 24, 2025	27.48	27.52	27.40	27.52	2,972	+0.05(+0.20%)
Apr 23, 2025	27.86	27.86	27.35	27.46	5,195	+0.02(+0.09%)
Apr 22, 2025	27.00	27.44	26.97	27.44	7,602	+0.63(+2.36%)
Apr 21, 2025	26.87	27.10	26.76	26.81	4,926	-0.30(-1.10%)
Apr 17, 2025	27.06	27.25	27.06	27.10	2,073	-0.07(-0.24%)
Apr 16, 2025	27.40	27.48	27.17	27.17	4,297	-0.35(-1.27%)
Apr 15, 2025	27.66	27.67	27.52	27.52	2,968	-0.25(-0.91%)
Apr 14, 2025	28.00	28.00	27.58	27.77	11,877	-0.07(-0.25%)
Apr 11, 2025	27.50	27.86	27.50	27.84	19,547	+0.36(+1.31%)
Apr 10, 2025	28.01	28.01	27.33	27.48	35,925	-0.65(-2.31%)
Apr 09, 2025	26.77	28.13	26.62	28.13	21,043	+1.71(+6.48%)
Apr 08, 2025	27.01	27.22	26.25	26.42	34,034	-0.08(-0.30%)
Apr 07, 2025	27.03	27.12	26.05	26.50	285,097	-0.77(-2.82%)
Apr 04, 2025	27.43	27.44	27.11	27.27	23,579	+0.11(+0.42%)
Apr 03, 2025	26.89	27.22	26.89	27.15	18,905	+0.44(+1.64%)
Apr 02, 2025	26.61	26.71	26.61	26.71	7,537	+0.06(+0.22%)
Apr 01, 2025	26.81	26.81	26.58	26.66	6,185	-0.09(-0.33%)
Mar 31, 2025	26.80	26.85	26.73	26.74	44,982	-0.07(-0.25%)
Mar 28, 2025	26.58	26.81	26.58	26.81	2,053	+0.44(+1.67%)
Mar 27, 2025	26.39	26.45	26.30	26.37	5,605	-0.07(-0.26%)
Mar 26, 2025	26.36	26.45	26.36	26.44	1,422	+0.25(+0.95%)
Mar 25, 2025	26.32	26.32	26.16	26.19	2,841	-0.28(-1.06%)
Mar 24, 2025	26.60	26.60	26.30	26.47	3,372	+0.21(+0.80%)
Mar 21, 2025	26.38	26.38	26.24	26.26	2,015	-0.22(-0.83%)
Mar 20, 2025	26.36	26.54	26.36	26.48	8,911	-0.05(-0.19%)
Mar 19, 2025	26.60	26.60	26.31	26.53	1,933	-0.20(-0.74%)
Mar 18, 2025	26.85	26.85	26.70	26.73	4,423	-0.09(-0.34%)
Mar 17, 2025	26.72	26.86	26.61	26.82	4,445	+0.11(+0.42%)
Mar 14, 2025	26.35	26.71	26.30	26.71	15,212	+0.28(+1.04%)
Mar 13, 2025	26.55	26.55	26.30	26.43	10,215	-0.01(-0.04%)
Mar 12, 2025	26.60	26.61	26.44	26.44	49,462	-0.48(-1.77%)
Mar 11, 2025	26.98	27.02	26.87	26.92	6,687	-0.53(-1.91%)
Mar 10, 2025	27.23	27.60	27.23	27.44	14,474	+0.49(+1.81%)
Mar 07, 2025	26.91	27.05	26.88	26.96	78,938	+0.00(+0.01%)
Mar 06, 2025	26.56	27.04	26.56	26.95	70,264	+0.39(+1.48%)
Mar 05, 2025	26.66	26.72	26.56	26.56	38,555	-0.07(-0.27%)
Mar 04, 2025	26.79	26.85	26.59	26.63	66,033	-0.03(-0.11%)