Skip to main content

Core Alternative ETF (NY: CCOR )

25.17 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.64 27.64 27.64 30,438 +0.38(+1.38%)
Dec 30, 2020 27.51 27.51 27.26 27.27 30,438 +0.01(+0.04%)
Dec 29, 2020 27.39 27.53 27.25 27.26 30,415 -0.32(-1.15%)
Dec 28, 2020 27.35 27.62 27.35 27.57 18,177 +0.18(+0.67%)
Dec 24, 2020 27.35 27.39 27.22 27.39 6,532 +0.00(+0.00%)
Dec 23, 2020 26.91 27.52 26.91 27.39 10,680 +0.34(+1.25%)
Dec 22, 2020 27.16 28.45 27.05 27.05 27,128 -0.18(-0.67%)
Dec 21, 2020 27.49 27.56 27.24 27.24 7,067 -0.30(-1.08%)
Dec 18, 2020 27.52 27.65 27.47 27.53 24,028 -0.07(-0.24%)
Dec 17, 2020 27.63 27.69 27.54 27.60 8,103 +0.04(+0.15%)
Dec 16, 2020 27.51 27.63 27.50 27.56 11,348 +0.03(+0.10%)
Dec 15, 2020 27.44 27.62 27.33 27.53 28,379 +0.37(+1.34%)
Dec 14, 2020 27.49 27.62 27.09 27.17 16,916 -0.16(-0.59%)
Dec 11, 2020 27.30 27.33 27.23 27.33 4,576 -0.09(-0.33%)
Dec 10, 2020 27.38 27.42 27.33 27.42 4,344 -0.12(-0.45%)
Dec 09, 2020 27.37 27.54 27.36 27.54 11,039 +0.16(+0.60%)
Dec 08, 2020 27.28 27.43 27.28 27.38 15,677 +0.01(+0.04%)
Dec 07, 2020 27.32 27.47 27.21 27.37 17,469 -0.14(-0.52%)
Dec 04, 2020 27.48 27.55 27.42 27.51 16,747 +0.19(+0.70%)
Dec 03, 2020 27.34 27.46 27.31 27.32 24,164 +0.02(+0.07%)
Dec 02, 2020 27.28 27.38 27.28 27.30 3,515 -0.24(-0.87%)
Dec 01, 2020 27.46 27.56 27.44 27.54 16,583 +0.40(+1.47%)
Nov 30, 2020 27.32 27.33 27.06 27.14 11,115 -0.35(-1.26%)
Nov 27, 2020 27.59 27.60 27.40 27.49 6,449 -0.10(-0.36%)
Nov 25, 2020 28.54 28.54 27.40 27.59 44,000 -0.19(-0.69%)
Nov 24, 2020 27.07 27.80 27.07 27.78 61,385 +0.71(+2.63%)
Nov 23, 2020 27.07 27.28 27.03 27.07 5,103 -0.07(-0.27%)
Nov 20, 2020 28.08 28.08 27.10 27.15 15,810 -0.24(-0.86%)
Nov 19, 2020 27.77 27.77 27.25 27.38 44,122 -0.01(-0.05%)
Nov 18, 2020 27.57 27.59 27.37 27.39 18,664 -0.09(-0.33%)
Nov 17, 2020 27.68 27.74 27.45 27.48 50,543 -0.31(-1.11%)
Nov 16, 2020 27.82 27.82 27.72 27.79 5,983 +0.23(+0.82%)
Nov 13, 2020 27.26 27.57 27.26 27.57 11,754 +0.34(+1.25%)
Nov 12, 2020 27.34 27.34 27.15 27.22 18,384 -0.27(-1.00%)
Nov 11, 2020 27.54 27.64 27.35 27.50 12,992 -0.21(-0.75%)
Nov 10, 2020 27.61 28.05 27.48 27.71 26,537 +0.41(+1.51%)
Nov 09, 2020 27.64 27.64 27.29 27.29 24,574 +0.58(+2.16%)
Nov 06, 2020 26.68 27.10 26.64 26.72 424,192 -0.09(-0.34%)
Nov 05, 2020 26.92 27.04 26.80 26.81 30,503 -0.06(-0.24%)
Nov 04, 2020 26.85 27.37 26.82 26.87 60,569 +0.24(+0.90%)
Nov 03, 2020 26.36 26.75 26.36 26.63 29,139 +0.50(+1.91%)
Nov 02, 2020 25.32 26.24 25.32 26.13 11,005 +0.20(+0.77%)
Oct 30, 2020 25.85 25.97 25.85 25.93 3,016 -0.15(-0.58%)
Oct 29, 2020 25.98 26.28 25.86 26.08 42,097 -0.11(-0.40%)
Oct 28, 2020 26.12 26.19 26.11 26.19 21,515 +0.31(+1.20%)
Oct 27, 2020 26.25 26.25 25.87 25.88 47,573 -0.39(-1.48%)
Oct 26, 2020 26.30 26.36 26.22 26.26 8,524 -0.43(-1.62%)
Oct 23, 2020 26.42 26.81 26.42 26.70 20,803 +0.01(+0.05%)
Oct 22, 2020 26.73 26.74 26.51 26.68 10,038 -0.06(-0.24%)
Oct 21, 2020 26.61 27.27 26.57 26.75 46,921 +0.00(+0.01%)
Oct 20, 2020 26.76 26.79 26.71 26.74 16,137 +0.07(+0.25%)
Oct 19, 2020 27.04 27.07 26.64 26.68 18,448 -0.34(-1.24%)
Oct 16, 2020 26.99 27.16 26.98 27.01 44,416 +0.10(+0.37%)
Oct 15, 2020 26.90 26.99 26.87 26.91 10,463 -0.03(-0.12%)
Oct 14, 2020 27.15 27.15 26.93 26.94 14,582 -0.12(-0.46%)
Oct 13, 2020 27.13 27.14 27.02 27.07 12,774 -0.23(-0.83%)
Oct 12, 2020 27.03 27.37 27.03 27.29 10,890 +0.20(+0.74%)
Oct 09, 2020 27.13 27.23 27.06 27.09 64,180 -0.03(-0.12%)
Oct 08, 2020 27.17 27.22 27.04 27.13 284,388 +0.20(+0.75%)
Oct 07, 2020 26.57 26.93 26.57 26.93 2,859 +0.36(+1.35%)
Oct 06, 2020 26.75 27.03 26.53 26.57 46,590 -0.23(-0.87%)
Oct 05, 2020 26.66 26.82 26.65 26.80 17,864 +0.42(+1.59%)
Oct 02, 2020 26.22 26.55 26.22 26.38 14,354 -0.12(-0.44%)
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.