Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.48	27.55	27.41	27.48	48,188	+0.14(+0.51%)
Nov 29, 2023	27.30	27.51	27.30	27.34	40,088	-0.01(-0.04%)
Nov 28, 2023	27.45	27.49	27.34	27.35	27,428	-0.01(-0.04%)
Nov 27, 2023	27.52	27.52	27.35	27.36	76,325	-0.13(-0.47%)
Nov 24, 2023	27.38	27.60	27.38	27.49	7,043	+0.01(+0.04%)
Nov 22, 2023	27.47	27.55	27.40	27.48	47,875	+0.26(+0.95%)
Nov 21, 2023	27.44	27.53	27.21	27.22	35,261	-0.27(-0.98%)
Nov 20, 2023	27.42	27.62	27.42	27.49	14,408	-0.03(-0.11%)
Nov 17, 2023	27.64	27.64	27.49	27.52	100,975	-0.05(-0.18%)
Nov 16, 2023	27.65	27.76	27.53	27.57	31,712	-0.11(-0.40%)
Nov 15, 2023	27.84	27.84	27.67	27.68	204,165	-0.10(-0.36%)
Nov 14, 2023	27.77	27.92	27.75	27.78	297,972	+0.21(+0.76%)
Nov 13, 2023	27.56	27.64	27.48	27.57	43,682	-0.05(-0.18%)
Nov 10, 2023	27.70	27.70	27.55	27.62	42,073	-0.03(-0.11%)
Nov 09, 2023	27.66	27.80	27.62	27.65	21,734	-0.07(-0.25%)
Nov 08, 2023	27.78	27.88	27.71	27.72	58,033	-0.05(-0.18%)
Nov 07, 2023	27.89	27.90	27.76	27.77	210,889	-0.23(-0.82%)
Nov 06, 2023	28.00	28.06	27.99	28.00	75,622	-0.06(-0.21%)
Nov 03, 2023	27.90	28.24	27.90	28.06	122,173	+0.07(+0.25%)
Nov 02, 2023	27.74	28.04	27.74	27.99	99,105	+0.51(+1.85%)
Nov 01, 2023	27.63	27.63	27.44	27.48	165,419	-0.08(-0.29%)
Oct 31, 2023	27.89	27.89	27.49	27.56	43,641	-0.17(-0.61%)
Oct 30, 2023	27.94	27.99	27.70	27.73	75,343	-0.39(-1.38%)
Oct 27, 2023	28.14	28.15	27.90	28.12	21,298	-0.13(-0.46%)
Oct 26, 2023	28.09	28.40	27.99	28.25	56,883	+0.24(+0.85%)
Oct 25, 2023	27.66	28.02	27.62	28.01	880,404	+0.41(+1.48%)
Oct 24, 2023	27.79	27.79	27.60	27.60	23,074	-0.20(-0.74%)
Oct 23, 2023	28.05	28.14	27.57	27.80	59,239	-0.22(-0.80%)
Oct 20, 2023	27.86	28.10	27.76	28.03	241,965	+0.26(+0.93%)
Oct 19, 2023	27.60	27.77	27.53	27.77	97,939	+0.11(+0.40%)
Oct 18, 2023	27.49	27.68	27.48	27.66	79,925	+0.10(+0.37%)
Oct 17, 2023	27.47	27.68	27.45	27.56	64,571	+0.02(+0.07%)
Oct 16, 2023	27.64	27.72	27.54	27.54	31,352	-0.04(-0.14%)
Oct 13, 2023	27.61	27.68	27.46	27.58	37,104	+0.22(+0.80%)
Oct 12, 2023	27.46	27.54	27.34	27.36	292,787	-0.07(-0.25%)
Oct 11, 2023	27.58	27.58	27.42	27.43	26,719	-0.07(-0.25%)
Oct 10, 2023	27.52	27.59	27.48	27.50	26,519	-0.06(-0.22%)
Oct 09, 2023	27.45	27.64	27.45	27.56	63,703	-0.02(-0.07%)
Oct 06, 2023	27.59	27.60	27.47	27.58	11,532	+0.04(+0.14%)
Oct 05, 2023	27.68	27.71	27.53	27.54	23,980	-0.03(-0.11%)
Oct 04, 2023	27.64	27.67	27.57	27.57	73,706	-0.04(-0.14%)
Oct 03, 2023	27.42	27.74	27.41	27.61	141,072	+0.24(+0.88%)
Oct 02, 2023	27.45	27.47	27.35	27.37	55,089	-0.17(-0.62%)
Sep 29, 2023	27.70	27.83	27.53	27.54	56,820	-0.16(-0.58%)
Sep 28, 2023	27.77	27.90	27.69	27.70	19,454	-0.12(-0.43%)
Sep 27, 2023	27.91	27.93	27.78	27.82	132,528	-0.10(-0.36%)
Sep 26, 2023	27.70	27.98	27.50	27.92	75,978	+0.05(+0.18%)
Sep 25, 2023	27.90	27.98	27.87	27.87	72,890	-0.12(-0.43%)
Sep 22, 2023	27.96	28.03	27.89	27.99	32,548	+0.06(+0.21%)
Sep 21, 2023	27.79	27.99	27.77	27.93	111,110	+0.16(+0.57%)
Sep 20, 2023	27.60	27.77	27.56	27.77	59,208	+0.18(+0.66%)
Sep 19, 2023	27.51	27.62	27.51	27.59	18,396	+0.05(+0.18%)
Sep 18, 2023	27.60	27.62	27.48	27.54	412,243	-0.05(-0.18%)
Sep 15, 2023	27.51	27.71	27.51	27.59	23,924	+0.04(+0.14%)
Sep 14, 2023	27.59	27.69	27.55	27.55	40,088	+0.02(+0.07%)
Sep 13, 2023	27.55	27.68	27.52	27.53	13,450	-0.06(-0.22%)
Sep 12, 2023	27.45	27.73	27.45	27.59	30,661	+0.03(+0.11%)
Sep 11, 2023	27.67	27.67	27.47	27.56	24,004	-0.05(-0.18%)
Sep 08, 2023	27.58	27.73	27.58	27.61	93,588	-0.09(-0.32%)
Sep 07, 2023	27.68	27.83	27.60	27.70	24,341	+0.21(+0.76%)
Sep 06, 2023	27.53	27.65	27.49	27.49	23,917	-0.04(-0.14%)
Sep 05, 2023	27.59	27.62	27.49	27.53	32,213	-0.16(-0.58%)