Core Alternative ETF (NY: CCOR )

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%)