Indicators

Core Alternative ETF (NY: CCOR )

25.98 +0.03 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.23	30.23	29.97	30.19	25,308	-0.04(-0.13%)
Apr 28, 2022	30.00	30.49	30.00	30.23	30,188	+0.19(+0.62%)
Apr 27, 2022	30.50	30.78	30.04	30.04	53,876	-0.38(-1.26%)
Apr 26, 2022	30.08	30.51	30.08	30.42	35,150	+0.45(+1.51%)
Apr 25, 2022	30.63	30.65	29.97	29.97	50,590	-0.55(-1.80%)
Apr 22, 2022	29.78	30.52	29.78	30.52	40,148	+0.57(+1.92%)
Apr 21, 2022	30.18	30.19	29.95	29.95	43,033	-0.34(-1.12%)
Apr 20, 2022	30.40	30.40	30.07	30.29	103,696	+0.40(+1.35%)
Apr 19, 2022	29.87	30.14	29.87	29.88	46,689	+0.13(+0.43%)
Apr 18, 2022	30.05	30.18	29.75	29.76	99,428	-0.27(-0.92%)
Apr 14, 2022	30.09	30.20	30.03	30.03	65,231	+0.07(+0.23%)
Apr 13, 2022	30.18	30.18	29.96	29.96	17,646	-0.23(-0.75%)
Apr 12, 2022	30.22	30.35	30.18	30.19	65,489	-0.07(-0.23%)
Apr 11, 2022	30.31	30.31	30.14	30.26	20,483	-0.03(-0.10%)
Apr 08, 2022	30.40	30.40	30.25	30.29	13,931	-0.02(-0.06%)
Apr 07, 2022	30.27	30.30	30.03	30.30	17,992	+0.23(+0.75%)
Apr 06, 2022	29.78	30.86	29.77	30.08	87,852	+0.28(+0.96%)
Apr 05, 2022	29.90	29.90	29.63	29.79	21,574	-0.02(-0.07%)
Apr 04, 2022	29.78	30.11	29.63	29.81	10,470	+0.01(+0.03%)

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.