Skip to main content

Core Alternative ETF (NY: CCOR )

26.47 +0.07 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.57 27.80 27.57 27.79 208,031 +0.28(+1.01%)
Jun 29, 2023 27.42 27.58 27.42 27.51 168,708 +0.12(+0.44%)
Jun 28, 2023 27.47 27.49 27.31 27.39 66,617 -0.17(-0.61%)
Jun 27, 2023 27.56 27.62 27.51 27.56 21,311 -0.01(-0.04%)
Jun 26, 2023 27.49 27.64 27.46 27.57 56,254 +0.09(+0.33%)
Jun 23, 2023 27.72 27.72 27.48 27.48 25,896 -0.25(-0.90%)
Jun 22, 2023 27.67 27.75 27.62 27.73 56,924 -0.08(-0.28%)
Jun 21, 2023 27.74 27.86 27.64 27.80 33,415 +0.04(+0.15%)
Jun 20, 2023 27.74 27.81 27.67 27.76 26,972 -0.16(-0.57%)
Jun 16, 2023 27.97 28.07 27.85 27.92 67,548 +0.04(+0.14%)
Jun 15, 2023 27.78 28.08 27.78 27.88 174,280 -0.81(-2.84%)
May 08, 2023 28.95 29.00 28.66 28.69 84,780 -0.25(-0.86%)
May 05, 2023 29.20 29.31 28.87 28.94 92,163 -0.06(-0.21%)
May 04, 2023 28.80 29.07 28.79 29.00 78,464 +0.17(+0.57%)
May 03, 2023 28.83 29.12 28.80 28.84 96,339 -0.05(-0.16%)
May 02, 2023 28.92 29.11 28.86 28.88 111,531 -0.24(-0.82%)
May 01, 2023 29.03 29.34 29.00 29.12 77,422 -0.08(-0.27%)
Apr 28, 2023 28.96 29.20 28.82 29.20 144,612 +0.24(+0.82%)
Apr 27, 2023 29.15 29.35 28.80 28.96 82,545 -0.15(-0.51%)
Apr 26, 2023 29.28 29.44 28.92 29.11 117,645 -0.05(-0.17%)
Apr 25, 2023 29.06 29.73 29.06 29.16 81,190 -0.04(-0.14%)
Apr 24, 2023 29.34 29.43 29.19 29.20 56,456 -0.02(-0.09%)
Apr 21, 2023 29.56 29.56 29.18 29.22 48,820 -0.00(-0.02%)
Apr 20, 2023 29.18 29.47 29.18 29.23 80,951 +0.00(+0.00%)
Apr 19, 2023 29.14 29.42 29.14 29.23 99,641 -0.09(-0.30%)
Apr 18, 2023 29.22 29.40 29.18 29.32 112,801 +0.06(+0.20%)
Apr 17, 2023 29.47 29.47 29.17 29.26 105,320 -0.10(-0.34%)
Apr 14, 2023 29.44 29.59 29.23 29.36 89,439 -0.07(-0.24%)
Apr 13, 2023 29.31 29.60 29.30 29.43 62,748 -0.04(-0.13%)
Apr 12, 2023 29.65 29.73 29.28 29.47 56,451 -0.09(-0.30%)
Apr 11, 2023 29.27 30.49 29.27 29.56 477,754 +0.13(+0.44%)
Apr 10, 2023 29.27 29.55 29.27 29.43 109,241 -0.06(-0.22%)
Apr 06, 2023 29.52 29.65 29.44 29.49 37,533 -0.15(-0.52%)
Apr 05, 2023 29.57 29.69 29.52 29.65 77,840 +0.23(+0.78%)
Apr 04, 2023 29.56 29.67 29.42 29.42 41,983 -0.22(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.