Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.52	23.52	23.48	23.48	19,504	-0.18(-0.76%)
May 30, 2018	23.58	23.71	23.58	23.66	28,600	+0.24(+1.01%)
May 29, 2018	23.31	23.48	23.31	23.42	7,387	-0.14(-0.60%)
May 25, 2018		23.56	23.56	23.56	0	-0.03(-0.12%)
May 24, 2018	23.59	23.62	23.58	23.59	21,713	-0.06(-0.24%)
May 23, 2018	23.66	23.68	23.65	23.65	14,171	+0.02(+0.08%)
May 22, 2018	23.72	23.75	23.63	23.63	20,149	-0.14(-0.60%)
May 21, 2018	23.75	23.77	23.75	23.77	665	+0.12(+0.52%)
May 18, 2018	23.62	23.65	23.59	23.65	31,477	+0.01(+0.04%)
May 17, 2018	23.64	23.64	23.60	23.64	12,897	-0.02(-0.08%)
May 16, 2018	23.67	23.67	23.66	23.66	1,823	+0.05(+0.20%)
May 15, 2018	23.55	23.61	23.51	23.61	12,640	-0.04(-0.16%)
May 14, 2018	23.65	23.65	23.60	23.65	9,168	-0.00(-0.00%)
May 11, 2018	23.51	23.67	23.51	23.65	6,001	+0.05(+0.22%)
May 10, 2018	23.56	23.60	23.56	23.60	2,290	+0.07(+0.30%)
May 09, 2018	23.35	23.54	23.35	23.53	9,050	+0.10(+0.41%)
May 08, 2018	23.22	23.44	23.22	23.43	9,038	+0.02(+0.08%)
May 07, 2018	23.49	23.49	23.39	23.41	2,774	+0.04(+0.16%)
May 04, 2018	23.26	23.50	23.18	23.37	38,257	+0.02(+0.08%)
May 03, 2018	23.35	23.36	23.35	23.36	7,399	+0.09(+0.41%)
May 02, 2018	23.20	23.37	23.20	23.26	57,546	-0.09(-0.41%)
May 01, 2018	23.35	23.36	23.35	23.36	3,380	-0.11(-0.49%)
Apr 30, 2018	23.43	23.58	23.39	23.47	53,702	-0.06(-0.24%)
Apr 27, 2018	23.53	23.57	23.51	23.53	4,029	-0.03(-0.12%)
Apr 26, 2018	23.60	23.61	23.56	23.56	16,150	-0.03(-0.12%)
Apr 25, 2018	23.51	23.62	23.47	23.58	45,759	+0.00(+0.00%)
Apr 24, 2018	23.61	23.61	23.58	23.58	42,342	-0.13(-0.56%)
Apr 23, 2018	23.73	23.73	23.72	23.72	3,383	+0.01(+0.03%)
Apr 20, 2018	23.75	23.78	23.66	23.71	44,706	-0.10(-0.44%)
Apr 19, 2018	23.79	23.81	23.76	23.81	67,226	-0.09(-0.36%)
Apr 18, 2018	23.90	23.90	23.88	23.90	42,298	-0.01(-0.04%)
Apr 17, 2018	23.88	23.95	23.87	23.91	27,961	+0.13(+0.56%)
Apr 16, 2018	23.77	23.80	23.76	23.77	7,825	+0.09(+0.36%)
Apr 13, 2018	23.74	23.74	23.67	23.69	8,329	-0.11(-0.48%)
Apr 12, 2018	23.82	23.84	23.75	23.80	42,022	+0.09(+0.36%)
Apr 11, 2018	23.87	23.87	23.70	23.72	34,766	-0.06(-0.27%)
Apr 10, 2018	23.81	23.81	23.76	23.78	16,374	+0.03(+0.11%)
Apr 09, 2018	23.73	23.82	23.71	23.75	60,516	+0.12(+0.52%)
Apr 06, 2018	23.64	23.64	23.63	23.63	9,574	-0.25(-1.03%)
Apr 05, 2018	23.87	23.88	23.86	23.88	17,845	+0.09(+0.36%)
Apr 04, 2018	23.73	23.83	23.69	23.79	11,820	+0.03(+0.12%)
Apr 03, 2018	23.74	23.80	23.74	23.76	13,008	+0.15(+0.64%)
Apr 02, 2018	23.56	23.61	23.56	23.61	27,809	-0.21(-0.88%)
Mar 29, 2018		23.82	23.82	23.82	0	+0.09(+0.36%)
Mar 28, 2018	23.67	23.77	23.67	23.74	17,134	-0.09(-0.36%)
Mar 27, 2018	23.80	23.86	23.79	23.82	158,931	+0.03(+0.12%)
Mar 26, 2018	24.00	24.00	23.78	23.79	279,942	+0.05(+0.20%)
Mar 23, 2018	23.85	23.86	23.71	23.75	524,866	-0.01(-0.04%)
Mar 22, 2018	23.87	23.88	23.74	23.75	132,718	-0.21(-0.87%)
Mar 21, 2018	23.94	23.97	23.92	23.96	107,101	+0.05(+0.20%)
Mar 20, 2018	23.85	23.92	23.85	23.92	19,420	+0.06(+0.24%)
Mar 19, 2018	23.78	23.96	23.78	23.86	63,102	-0.13(-0.55%)
Mar 16, 2018	23.99	24.00	23.95	23.99	64,338	-0.01(-0.04%)
Mar 15, 2018	24.00	24.01	23.96	24.00	31,089	+0.07(+0.28%)
Mar 14, 2018	24.03	24.04	23.94	23.94	2,126	-0.09(-0.36%)
Mar 13, 2018	23.98	24.03	23.98	24.02	8,108	+0.06(+0.24%)
Mar 12, 2018	23.94	23.97	23.89	23.96	20,688	-0.05(-0.20%)
Mar 09, 2018	23.96	24.02	23.92	24.01	13,487	+0.10(+0.44%)
Mar 08, 2018	23.90	23.91	23.90	23.91	8,499	+0.09(+0.40%)
Mar 07, 2018	23.82	23.82	23.81	23.81	376	-0.05(-0.20%)
Mar 06, 2018	23.84	23.90	23.84	23.86	1,078	+0.00(+0.00%)
Mar 05, 2018	23.90	23.91	23.86	23.86	8,559	+0.18(+0.76%)
Mar 02, 2018	23.74	23.76	23.68	23.68	9,671	-0.09(-0.36%)