Skip to main content

Core Alternative ETF (NY: CCOR )

25.11 +0.20 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.27 31.33 31.03 31.14 50,191 -0.10(-0.32%)
Dec 29, 2022 31.12 31.52 31.12 31.24 211,226 +0.02(+0.06%)
Dec 28, 2022 31.47 31.47 31.01 31.22 72,536 -0.11(-0.35%)
Dec 27, 2022 31.50 31.50 31.16 31.33 113,944 +0.02(+0.06%)
Dec 23, 2022 31.04 31.49 31.04 31.31 243,386 +0.17(+0.54%)
Dec 22, 2022 31.26 31.27 31.00 31.14 113,919 -0.17(-0.54%)
Dec 21, 2022 31.12 31.52 31.12 31.31 54,685 +0.19(+0.62%)
Dec 20, 2022 31.08 31.41 31.01 31.11 299,972 -0.10(-0.33%)
Dec 19, 2022 31.61 31.61 31.07 31.22 142,691 -0.10(-0.33%)
Dec 16, 2022 31.54 31.54 31.21 31.32 159,884 -0.17(-0.53%)
Dec 15, 2022 31.55 31.74 31.41 31.49 61,991 -0.30(-0.96%)
Dec 14, 2022 31.77 31.98 31.49 31.79 68,968 +0.11(+0.34%)
Dec 13, 2022 31.91 32.47 31.49 31.68 180,106 -0.14(-0.43%)
Dec 12, 2022 31.70 31.84 31.54 31.82 84,348 +0.22(+0.68%)
Dec 09, 2022 31.74 31.75 31.49 31.61 95,960 -0.01(-0.03%)
Dec 08, 2022 31.68 31.91 31.59 31.62 155,567 -0.03(-0.09%)
Dec 07, 2022 31.91 31.91 31.63 31.65 75,167 +0.01(+0.03%)
Dec 06, 2022 31.85 31.93 31.56 31.64 259,871 -0.22(-0.68%)
Dec 05, 2022 31.72 31.93 31.52 31.85 93,418 +0.18(+0.56%)
Dec 02, 2022 31.77 31.92 31.63 31.68 62,586 -0.21(-0.65%)
Dec 01, 2022 31.99 32.08 31.65 31.88 150,666 -0.16(-0.49%)
Nov 30, 2022 31.50 32.14 31.50 32.04 51,876 +0.37(+1.17%)
Nov 29, 2022 31.69 31.78 31.39 31.67 56,823 +0.02(+0.08%)
Nov 28, 2022 31.63 31.71 31.39 31.65 68,503 -0.13(-0.42%)
Nov 25, 2022 31.71 31.97 31.71 31.78 47,192 -0.08(-0.24%)
Nov 23, 2022 31.75 31.99 31.71 31.86 73,548 +0.28(+0.88%)
Nov 22, 2022 31.55 31.78 31.47 31.58 103,933 +0.13(+0.41%)
Nov 21, 2022 31.48 31.64 31.44 31.45 82,743 -0.22(-0.68%)
Nov 18, 2022 31.66 31.67 31.21 31.67 190,979 +0.25(+0.79%)
Nov 17, 2022 31.33 31.66 31.27 31.42 228,875 -0.21(-0.66%)
Nov 16, 2022 31.33 31.72 31.22 31.63 121,398 +0.10(+0.31%)
Nov 15, 2022 31.80 31.80 31.02 31.53 232,421 +0.04(+0.12%)
Nov 14, 2022 31.82 31.87 31.49 31.49 106,667 -0.28(-0.87%)
Nov 11, 2022 32.39 32.39 31.33 31.76 375,450 -0.47(-1.47%)
Nov 10, 2022 31.55 32.49 31.55 32.24 392,794 +1.23(+3.97%)
Nov 09, 2022 31.18 31.35 30.90 31.01 78,676 -0.33(-1.07%)
Nov 08, 2022 31.05 31.62 31.05 31.34 61,934 +0.16(+0.51%)
Nov 07, 2022 30.96 31.19 30.76 31.18 142,013 +0.29(+0.94%)
Nov 04, 2022 31.18 31.18 30.68 30.89 76,267 -0.05(-0.15%)
Nov 03, 2022 30.70 30.94 30.62 30.94 95,247 +0.30(+0.96%)
Nov 02, 2022 30.90 31.24 30.64 30.64 82,883 -0.40(-1.29%)
Nov 01, 2022 31.11 31.21 30.88 31.04 95,250 -0.14(-0.46%)
Oct 31, 2022 31.43 31.43 31.14 31.18 206,293 -0.25(-0.78%)
Oct 28, 2022 30.86 31.44 30.82 31.43 247,311 +0.66(+2.15%)
Oct 27, 2022 31.09 31.09 30.75 30.77 115,573 -0.15(-0.48%)
Oct 26, 2022 31.01 31.32 30.82 30.92 377,786 -0.08(-0.25%)
Oct 25, 2022 30.63 31.00 30.63 31.00 417,782 +0.29(+0.93%)
Oct 24, 2022 30.36 30.82 30.30 30.71 71,146 +0.31(+1.00%)
Oct 21, 2022 29.77 30.49 29.77 30.41 31,462 +0.50(+1.68%)
Oct 20, 2022 29.98 30.20 29.76 29.90 39,461 -0.12(-0.39%)
Oct 19, 2022 30.19 30.49 30.02 30.02 72,742 -0.41(-1.36%)
Oct 18, 2022 30.46 30.60 30.27 30.44 70,146 +0.19(+0.62%)
Oct 17, 2022 30.23 30.37 30.12 30.25 221,286 +0.34(+1.15%)
Oct 14, 2022 30.40 30.40 29.90 29.90 63,939 -0.49(-1.62%)
Oct 13, 2022 30.12 30.63 29.62 30.40 90,545 +0.31(+1.05%)
Oct 12, 2022 30.26 30.47 29.87 30.08 669,413 -0.09(-0.29%)
Oct 11, 2022 30.08 30.20 30.00 30.17 34,790 +0.09(+0.29%)
Oct 10, 2022 30.33 30.33 30.01 30.08 121,168 -0.15(-0.49%)
Oct 07, 2022 30.20 30.25 29.91 30.23 38,678 +0.07(+0.22%)
Oct 06, 2022 30.48 30.48 30.12 30.16 48,197 -0.25(-0.83%)
Oct 05, 2022 30.35 30.67 30.26 30.42 169,786 -0.27(-0.87%)
Oct 04, 2022 29.82 30.72 29.82 30.68 87,179 +0.84(+2.80%)
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.