Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.35	30.46	30.34	30.45	16,358	+0.16(+0.52%)
Dec 30, 2021	30.58	30.71	30.29	30.29	33,981	-0.17(-0.55%)
Dec 29, 2021	30.39	30.55	30.38	30.46	10,064	+0.03(+0.08%)
Dec 28, 2021	29.88	31.95	29.88	30.43	16,645	+0.06(+0.21%)
Dec 27, 2021	30.25	30.48	30.22	30.37	29,423	+0.15(+0.49%)
Dec 23, 2021	30.17	30.25	30.03	30.22	51,909	+0.07(+0.24%)
Dec 22, 2021	29.72	30.15	29.72	30.15	52,574	+0.30(+0.99%)
Dec 21, 2021	29.67	29.86	29.56	29.85	151,628	+0.24(+0.81%)
Dec 20, 2021	29.51	29.61	29.40	29.61	5,085	+0.11(+0.39%)
Dec 17, 2021	29.44	29.61	29.11	29.50	34,973	-0.01(-0.04%)
Dec 16, 2021	29.38	29.58	29.37	29.51	31,721	+0.23(+0.78%)
Dec 15, 2021	29.21	29.37	29.20	29.28	17,586	+0.04(+0.14%)
Dec 14, 2021	28.68	29.45	28.68	29.24	41,633	+0.19(+0.65%)
Dec 13, 2021	29.31	29.46	29.05	29.05	39,833	-0.37(-1.24%)
Dec 10, 2021	29.27	29.42	29.27	29.42	11,144	+0.16(+0.55%)
Dec 09, 2021	29.18	29.51	29.14	29.26	8,484	+0.08(+0.29%)
Dec 08, 2021	29.35	29.49	29.11	29.17	17,241	-0.25(-0.86%)
Dec 07, 2021	29.19	29.72	29.12	29.43	40,261	+0.25(+0.87%)
Dec 06, 2021	29.24	29.39	29.17	29.17	51,177	+0.13(+0.44%)
Dec 03, 2021	28.87	30.71	28.86	29.05	50,310	+0.11(+0.38%)
Dec 02, 2021	28.77	28.95	28.74	28.94	25,532	+0.30(+1.06%)
Dec 01, 2021	28.63	28.93	28.60	28.63	28,787	-0.04(-0.13%)
Nov 30, 2021	28.88	28.94	28.57	28.67	52,197	-0.28(-0.97%)
Nov 29, 2021	29.04	29.38	28.78	28.95	101,515	-0.06(-0.21%)
Nov 26, 2021	29.03	29.06	28.65	29.01	17,816	+0.10(+0.34%)
Nov 24, 2021	28.88	28.91	28.80	28.91	8,622	-0.06(-0.20%)
Nov 23, 2021	28.73	29.01	28.73	28.97	10,518	+0.31(+1.09%)
Nov 22, 2021	29.07	29.07	28.62	28.66	27,213	-0.48(-1.64%)
Nov 19, 2021	28.70	29.14	28.53	29.13	34,031	+0.39(+1.34%)
Nov 18, 2021	28.82	28.76	28.70	28.75	57,491	-0.11(-0.38%)
Nov 17, 2021	28.90	28.94	28.72	28.86	28,859	-0.10(-0.34%)
Nov 16, 2021	28.90	29.01	28.90	28.96	22,004	-0.02(-0.06%)
Nov 15, 2021	28.96	29.05	28.96	28.97	7,746	+0.03(+0.10%)
Nov 12, 2021	28.91	29.00	28.90	28.94	3,833	-0.00(-0.02%)
Nov 11, 2021	28.98	29.04	28.95	28.95	6,333	-0.01(-0.02%)
Nov 10, 2021	29.04		28.89	28.95	17,198	-0.01(-0.03%)
Nov 09, 2021	29.02	29.08	28.89	28.96	32,554	-0.07(-0.26%)
Nov 08, 2021	29.11	29.11	28.91	29.04	23,975	-0.07(-0.23%)
Nov 05, 2021	29.10	29.11	29.03	29.11	22,106	-0.06(-0.20%)
Nov 04, 2021	29.34	29.34	29.07	29.16	8,441	+0.05(+0.18%)
Nov 03, 2021	29.06	29.16	29.00	29.11	5,043	+0.05(+0.17%)
Nov 02, 2021	29.11	29.20	29.04	29.06	103,783	-0.02(-0.08%)
Nov 01, 2021	29.21	29.21	29.02	29.09	9,478	-0.12(-0.41%)
Oct 29, 2021	29.25	29.27	29.17	29.21	29,940	-0.03(-0.09%)
Oct 28, 2021	29.19	29.23	29.16	29.23	10,746	-0.01(-0.05%)
Oct 27, 2021	29.44	29.45	29.12	29.25	21,345	-0.23(-0.78%)
Oct 26, 2021	29.59			29.47	5,151	+0.03(+0.10%)
Oct 25, 2021	29.46	29.50	29.44	29.45	11,434	-0.09(-0.30%)
Oct 22, 2021	29.41	29.53	29.41	29.53	3,447	+0.18(+0.62%)
Oct 21, 2021	29.38	29.38	29.29	29.35	13,397	-0.09(-0.31%)
Oct 20, 2021	29.30	29.45	29.24	29.45	14,396	+0.14(+0.48%)
Oct 19, 2021	29.15	29.35	29.15	29.30	13,428	+0.09(+0.29%)
Oct 18, 2021	29.13	29.22	29.11	29.22	96,859	-0.09(-0.32%)
Oct 15, 2021	29.30	29.36	29.27	29.31	11,380	+0.14(+0.47%)
Oct 14, 2021	29.01	29.25	28.98	29.17	38,690	+0.46(+1.60%)
Oct 13, 2021	28.86	28.89	28.71	28.71	70,730	-0.31(-1.08%)
Oct 12, 2021	28.99	29.07	28.94	29.03	20,694	-0.06(-0.22%)
Oct 11, 2021	29.28	29.28	29.02	29.09	13,148	-0.10(-0.35%)
Oct 08, 2021	29.06	29.22	29.06	29.19	11,290	+0.05(+0.17%)
Oct 07, 2021	29.08	29.27	29.08	29.14	12,608	+0.21(+0.71%)
Oct 06, 2021	28.84	28.94	28.67	28.94	7,371	-0.01(-0.03%)
Oct 05, 2021	28.99	29.08	28.88	28.95	12,149	+0.15(+0.51%)
Oct 04, 2021	28.79	29.24	28.73	28.80	54,728	-0.07(-0.24%)