Core Alternative ETF (NY:CCOR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	26.46	26.50	26.45	26.48	15,884	-0.03(-0.13%)
Sep 11, 2025	26.41	26.54	26.37	26.52	68,184	+0.18(+0.69%)
Sep 10, 2025	26.29	26.33	26.28	26.33	3,845	-0.14(-0.53%)
Sep 09, 2025	26.38	26.49	26.38	26.47	5,624	+0.03(+0.11%)
Sep 08, 2025	26.34	26.45	26.34	26.45	3,323	-0.01(-0.03%)
Sep 05, 2025	26.41	26.58	26.41	26.45	4,322	-0.18(-0.66%)
Sep 04, 2025	26.58	26.65	26.58	26.63	4,191	-0.02(-0.08%)
Sep 03, 2025	26.63	26.66	26.59	26.65	12,286	-0.03(-0.11%)
Sep 02, 2025	26.65	26.69	26.64	26.68	112,265	-0.08(-0.29%)
Aug 29, 2025	26.73	26.76	26.69	26.76	11,762	+0.07(+0.28%)
Aug 28, 2025	26.64	26.68	26.64	26.68	668	-0.06(-0.22%)
Aug 27, 2025	26.66	26.77	26.66	26.74	1,903	+0.02(+0.09%)
Aug 26, 2025	26.70	26.75	26.63	26.72	885	-0.01(-0.05%)
Aug 25, 2025	26.78	26.81	26.73	26.73	2,695	-0.16(-0.61%)
Aug 22, 2025	26.91	26.97	26.89	26.90	2,050	+0.09(+0.35%)
Aug 21, 2025	27.02	27.02	26.78	26.81	8,082	-0.06(-0.23%)
Aug 20, 2025	26.95	26.95	26.85	26.87	3,412	+0.09(+0.32%)
Aug 19, 2025	26.67	26.81	26.67	26.78	2,712	+0.17(+0.64%)
Aug 18, 2025	26.75	26.75	26.61	26.61	1,282	-0.07(-0.27%)
Aug 15, 2025	26.64	26.73	26.61	26.68	4,203	+0.11(+0.40%)
Aug 14, 2025	26.61	26.63	26.56	26.57	1,847	-0.05(-0.18%)
Aug 13, 2025	26.27	26.62	26.27	26.62	2,749	+0.16(+0.62%)
Aug 12, 2025	26.50	26.50	26.46	26.46	569	-0.03(-0.12%)
Aug 11, 2025	26.55	26.55	26.49	26.49	1,822	+0.01(+0.03%)
Aug 08, 2025	26.47	26.56	26.46	26.48	3,181	-0.00(-0.02%)
Aug 07, 2025	26.45	26.48	26.40	26.48	6,108	-0.00(-0.00%)
Aug 06, 2025	26.53	26.53	26.46	26.48	6,819	-0.28(-1.05%)
Aug 05, 2025	26.76	26.76	26.76	26.76	151	+0.03(+0.10%)
Aug 04, 2025	26.72	26.75	26.70	26.73	1,991	-0.04(-0.14%)
Aug 01, 2025	26.74	26.79	26.74	26.77	3,223	+0.03(+0.10%)
Jul 31, 2025	26.84	26.84	26.74	26.74	4,102	-0.04(-0.17%)
Jul 30, 2025	26.94	26.94	26.79	26.79	2,967	-0.12(-0.45%)
Jul 29, 2025	26.90	26.92	26.85	26.91	4,359	+0.05(+0.17%)
Jul 28, 2025	26.95	26.98	26.82	26.86	1,272	-0.13(-0.49%)
Jul 25, 2025	26.96	27.00	26.91	27.00	620	+0.02(+0.07%)
Jul 24, 2025	26.94	27.00	26.94	26.98	13,228	+0.08(+0.31%)
Jul 23, 2025	26.82	26.97	26.79	26.89	2,951	-0.12(-0.44%)
Jul 22, 2025	26.99	27.12	26.90	27.01	2,955	+0.18(+0.67%)
Jul 21, 2025	26.91	26.97	26.81	26.83	1,268	-0.02(-0.08%)
Jul 18, 2025	26.87	26.87	26.82	26.85	829	-0.04(-0.16%)
Jul 17, 2025	26.88	26.90	26.79	26.90	2,887	+0.05(+0.18%)
Jul 16, 2025	26.89	26.91	26.78	26.85	2,182	+0.02(+0.06%)
Jul 15, 2025	26.96	26.96	26.79	26.83	23,849	-0.15(-0.56%)
Jul 14, 2025	26.93	27.04	26.92	26.98	11,921	+0.03(+0.13%)
Jul 11, 2025	26.91	27.05	26.89	26.95	10,266	-0.10(-0.38%)
Jul 10, 2025	26.95	27.15	26.95	27.05	2,814	+0.07(+0.26%)
Jul 09, 2025	26.91	26.98	26.89	26.98	969	+0.03(+0.11%)
Jul 08, 2025	27.00	27.03	26.94	26.95	10,287	-0.09(-0.32%)
Jul 07, 2025	27.09	27.14	26.92	27.04	8,963	-0.16(-0.60%)
Jul 03, 2025	27.17	27.25	27.17	27.21	2,048	+0.12(+0.45%)
Jul 02, 2025	26.98	27.08	26.94	27.08	1,628	-0.04(-0.15%)