Skip to main content

Core Alternative ETF (NY: CCOR )

26.15 +0.05 (+0.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 26.11 26.18 26.10 26.10 2,733 +0.00(+0.01%)
Dec 06, 2024 26.26 26.26 26.07 26.10 6,649 -0.17(-0.66%)
Dec 05, 2024 26.20 26.28 26.20 26.27 4,383 -0.09(-0.35%)
Dec 04, 2024 26.43 26.48 26.33 26.36 13,641 -0.17(-0.65%)
Dec 03, 2024 26.61 26.63 26.51 26.54 8,264 -0.15(-0.58%)
Dec 02, 2024 26.62 26.69 26.62 26.69 1,873 -0.16(-0.59%)
Nov 29, 2024 26.76 26.89 26.76 26.85 8,009 +0.03(+0.12%)
Nov 27, 2024 26.70 26.86 26.70 26.82 11,809 +0.13(+0.48%)
Nov 26, 2024 26.65 26.74 26.65 26.69 9,813 -0.08(-0.28%)
Nov 25, 2024 26.74 26.80 26.70 26.77 22,085 +0.12(+0.45%)
Nov 22, 2024 26.66 26.67 26.62 26.65 2,344 +0.18(+0.67%)
Nov 21, 2024 26.36 26.55 26.36 26.47 9,373 +0.03(+0.10%)
Nov 20, 2024 26.49 26.54 26.41 26.44 4,648 +0.08(+0.30%)
Nov 19, 2024 26.41 26.50 26.35 26.36 2,102 -0.17(-0.64%)
Nov 18, 2024 26.43 26.62 26.43 26.53 26,175 -0.07(-0.25%)
Nov 15, 2024 26.53 26.72 26.52 26.60 7,659 +0.18(+0.69%)
Nov 14, 2024 26.33 26.44 26.33 26.42 1,760 -0.00(-0.01%)
Nov 13, 2024 26.45 26.45 26.35 26.42 6,343 +0.07(+0.26%)
Nov 12, 2024 26.49 26.60 26.34 26.35 13,325 -0.23(-0.86%)
Nov 11, 2024 26.66 26.70 26.56 26.58 172,483 +0.01(+0.04%)
Nov 08, 2024 26.46 26.59 26.46 26.57 967 +0.15(+0.56%)
Nov 07, 2024 26.45 26.55 26.42 26.42 12,781 -0.08(-0.29%)
Nov 06, 2024 26.72 26.72 26.41 26.50 7,884 +0.14(+0.53%)
Nov 05, 2024 26.35 26.41 26.35 26.36 3,925 -0.10(-0.38%)
Nov 04, 2024 26.27 26.52 26.27 26.46 56,548 +0.03(+0.11%)
Nov 01, 2024 26.48 26.56 26.41 26.43 206,706 -0.15(-0.56%)
Oct 31, 2024 26.24 26.69 26.24 26.58 42,888 +0.05(+0.18%)
Oct 30, 2024 26.71 26.71 26.52 26.53 9,425 -0.21(-0.79%)
Oct 29, 2024 26.68 26.87 26.68 26.74 11,854 -0.07(-0.25%)
Oct 28, 2024 26.78 26.85 26.75 26.81 6,826 +0.06(+0.22%)
Oct 25, 2024 26.93 26.95 26.75 26.75 4,834 -0.18(-0.67%)
Oct 24, 2024 27.03 27.07 26.93 26.93 12,056 -0.25(-0.92%)
Oct 23, 2024 26.93 27.23 26.93 27.18 4,908 +0.11(+0.41%)
Oct 22, 2024 27.09 27.14 27.07 27.07 16,078 -0.17(-0.62%)
Oct 21, 2024 27.16 27.35 27.16 27.24 17,020 -0.27(-0.98%)
Oct 18, 2024 27.39 27.51 27.39 27.51 2,522 +0.11(+0.38%)
Oct 17, 2024 27.38 27.46 27.35 27.41 8,593 -0.07(-0.27%)
Oct 16, 2024 27.44 27.48 27.36 27.48 8,355 +0.20(+0.73%)
Oct 15, 2024 27.40 27.41 27.28 27.28 56,690 -0.07(-0.26%)
Oct 14, 2024 27.27 27.40 27.24 27.35 10,867 +0.12(+0.44%)
Oct 11, 2024 27.20 27.26 27.20 27.23 2,298 +0.19(+0.70%)
Oct 10, 2024 27.17 27.17 27.04 27.04 2,893 -0.11(-0.41%)
Oct 09, 2024 26.91 27.20 26.91 27.15 8,545 +0.09(+0.33%)
Oct 08, 2024 27.07 27.15 27.03 27.06 14,401 -0.10(-0.37%)
Oct 07, 2024 27.33 27.33 27.16 27.16 9,261 -0.14(-0.51%)
Oct 04, 2024 27.39 27.39 27.28 27.30 4,016 -0.10(-0.36%)
Oct 03, 2024 27.36 27.48 27.36 27.40 5,499 -0.11(-0.41%)
Oct 02, 2024 27.57 27.57 27.45 27.51 14,310 -0.15(-0.53%)
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.