Skip to main content

Core Alternative ETF (NY: CCOR )

26.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.05 30.33 29.94 30.18 138,649 -0.17(-0.55%)
Jun 29, 2022 29.94 30.43 29.94 30.34 37,690 -0.01(-0.03%)
Jun 28, 2022 30.87 30.87 30.25 30.35 46,250 -0.30(-0.96%)
Jun 27, 2022 30.74 30.80 30.56 30.65 30,996 -0.26(-0.83%)
Jun 24, 2022 29.86 30.90 29.86 30.90 25,235 +1.19(+4.01%)
Jun 23, 2022 29.67 29.79 29.63 29.71 28,176 +0.15(+0.50%)
Jun 22, 2022 29.30 29.84 29.30 29.57 84,295 +0.12(+0.39%)
Jun 21, 2022 29.57 29.78 29.34 29.45 664,874 +0.27(+0.94%)
Jun 17, 2022 29.23 29.39 29.05 29.18 28,660 -0.09(-0.30%)
Jun 16, 2022 29.33 29.54 29.26 29.26 153,876 -0.18(-0.60%)
Jun 15, 2022 29.59 29.66 29.24 29.44 32,277 -0.10(-0.33%)
Jun 14, 2022 29.79 29.82 29.42 29.54 68,565 -0.29(-0.96%)
Jun 13, 2022 29.74 29.89 29.60 29.83 35,513 +0.29(+0.97%)
Jun 10, 2022 29.60 29.69 29.51 29.54 147,145 -0.10(-0.33%)
Jun 09, 2022 29.78 29.78 29.38 29.64 17,120 +0.09(+0.30%)
Jun 08, 2022 29.77 29.77 29.53 29.55 7,261 -0.36(-1.21%)
Jun 07, 2022 29.82 29.92 29.69 29.91 17,357 +0.20(+0.66%)
Jun 06, 2022 29.85 29.93 29.68 29.72 31,006 -0.15(-0.49%)
Jun 03, 2022 29.81 29.89 29.81 29.86 8,719 -0.15(-0.49%)
Jun 02, 2022 29.77 30.01 29.57 30.01 176,958 +0.23(+0.76%)
Jun 01, 2022 29.91 29.97 29.70 29.78 160,519 -0.06(-0.20%)
May 31, 2022 30.23 30.23 29.81 29.84 103,747 -0.41(-1.36%)
May 27, 2022 29.75 30.26 29.75 30.26 32,301 +0.40(+1.33%)
May 26, 2022 29.63 30.05 29.55 29.86 83,038 +0.30(+1.01%)
May 25, 2022 29.33 29.63 29.33 29.56 11,070 +0.08(+0.27%)
May 24, 2022 29.41 29.56 29.35 29.48 30,416 -0.07(-0.23%)
May 23, 2022 29.21 29.56 29.09 29.55 31,325 +0.68(+2.35%)
May 20, 2022 29.02 29.03 28.80 28.87 21,536 -0.08(-0.27%)
May 19, 2022 29.71 29.71 28.95 28.95 36,193 -0.58(-1.96%)
May 18, 2022 29.31 29.53 29.06 29.53 14,867 +0.20(+0.67%)
May 17, 2022 29.34 29.46 29.23 29.33 12,348 -0.05(-0.17%)
May 16, 2022 29.43 29.52 29.21 29.38 34,697 -0.28(-0.96%)
May 13, 2022 29.22 29.72 29.14 29.67 31,887 +0.75(+2.58%)
May 12, 2022 28.68 29.05 28.68 28.92 146,179 -0.05(-0.17%)
May 11, 2022 29.22 29.50 28.94 28.97 37,274 -0.38(-1.30%)
May 10, 2022 29.77 29.78 29.20 29.35 46,686 -0.51(-1.71%)
May 09, 2022 29.61 29.88 29.61 29.86 31,006 +0.18(+0.60%)
May 06, 2022 29.85 29.95 29.65 29.69 41,828 -0.36(-1.21%)
May 05, 2022 30.15 30.30 30.03 30.05 57,484 -0.22(-0.74%)
May 04, 2022 29.57 30.35 29.17 30.27 17,219 +0.38(+1.28%)
May 03, 2022 29.80 29.96 29.59 29.89 30,616 +0.04(+0.13%)
May 02, 2022 30.23 30.23 29.77 29.85 48,413 -0.33(-1.11%)
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.