Skip to main content

Core Alternative ETF (NY: CCOR )

25.79 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 25.81 25.87 25.72 25.79 3,322 +0.02(+0.07%)
Jul 18, 2024 25.97 25.97 25.77 25.77 4,427 -0.07(-0.26%)
Jul 17, 2024 25.81 25.90 25.78 25.84 14,476 +0.18(+0.69%)
Jul 16, 2024 25.27 25.67 25.27 25.66 32,017 +0.34(+1.34%)
Jul 15, 2024 25.25 25.44 25.16 25.32 5,768 +0.06(+0.23%)
Jul 12, 2024 25.36 25.41 25.22 25.26 13,162 +0.15(+0.61%)
Jul 11, 2024 25.15 25.18 25.05 25.11 41,169 +0.20(+0.81%)
Jul 10, 2024 24.89 24.95 24.76 24.91 20,059 +0.11(+0.46%)
Jul 09, 2024 24.84 24.94 24.69 24.79 9,732 -0.00(-0.00%)
Jul 08, 2024 24.81 25.01 24.71 24.79 44,043 -0.01(-0.04%)
Jul 05, 2024 25.07 25.07 24.74 24.80 21,361 -0.00(-0.00%)
Jul 03, 2024 24.92 24.99 24.72 24.80 11,268 -0.05(-0.19%)
Jul 02, 2024 24.80 24.87 24.71 24.85 124,481 +0.13(+0.54%)
Jul 01, 2024 25.17 25.17 24.70 24.72 32,400 -0.20(-0.82%)
Jun 28, 2024 24.93 25.12 24.85 24.92 7,440 -0.03(-0.14%)
Jun 27, 2024 24.98 25.07 24.89 24.95 9,436 -0.07(-0.28%)
Jun 26, 2024 25.10 25.17 24.98 25.02 41,081 -0.16(-0.63%)
Jun 25, 2024 25.30 25.37 25.18 25.18 71,360 -0.19(-0.75%)
Jun 24, 2024 25.31 25.45 25.30 25.38 30,590 +0.07(+0.26%)
Jun 21, 2024 25.36 25.37 25.15 25.31 12,620 +0.20(+0.80%)
Jun 20, 2024 25.21 25.22 25.08 25.11 36,126 +0.20(+0.79%)
Jun 18, 2024 24.90 25.04 24.88 24.91 19,864 -0.08(-0.32%)
Jun 17, 2024 24.87 25.04 24.79 24.99 18,807 +0.10(+0.40%)
Jun 14, 2024 25.04 25.04 24.81 24.89 16,071 -0.14(-0.56%)
Jun 13, 2024 24.87 25.03 24.87 25.03 351,749 -0.07(-0.28%)
Jun 12, 2024 25.17 25.19 25.05 25.10 48,799 -0.10(-0.38%)
Jun 11, 2024 25.05 25.21 25.03 25.20 17,523 -0.11(-0.45%)
Jun 10, 2024 25.23 25.36 25.17 25.31 25,668 -0.10(-0.39%)
Jun 07, 2024 25.27 25.53 25.27 25.41 2,523 +0.02(+0.08%)
Jun 06, 2024 25.45 25.55 25.34 25.39 11,907 -0.10(-0.38%)
Jun 05, 2024 25.72 25.72 25.41 25.49 5,628 -0.03(-0.13%)
Jun 04, 2024 25.66 25.74 25.52 25.52 13,225 -0.24(-0.93%)
Jun 03, 2024 25.84 25.84 25.53 25.76 12,948 -0.01(-0.04%)
May 31, 2024 25.62 25.94 25.58 25.77 6,792 +0.25(+0.98%)
May 30, 2024 25.56 25.56 25.41 25.52 13,914 +0.25(+1.00%)
May 29, 2024 25.46 25.46 25.23 25.27 81,127 -0.19(-0.76%)
May 28, 2024 25.63 25.65 25.46 25.46 14,303 -0.25(-0.97%)
May 24, 2024 25.74 25.79 25.71 25.71 18,202 -0.08(-0.31%)
May 23, 2024 25.95 26.04 25.79 25.79 10,683 -0.26(-1.00%)
May 22, 2024 26.06 26.18 26.03 26.05 37,676 +0.04(+0.15%)
May 21, 2024 25.93 26.07 25.93 26.01 10,994 +0.02(+0.06%)
May 20, 2024 26.37 26.37 25.98 25.99 35,250 -0.16(-0.60%)
May 17, 2024 26.02 26.20 26.02 26.15 13,751 +0.02(+0.08%)
May 16, 2024 26.13 26.24 26.13 26.13 6,712 +0.09(+0.34%)
May 15, 2024 26.21 26.21 25.99 26.04 29,315 +0.12(+0.46%)
May 14, 2024 26.02 26.02 25.89 25.92 2,496 -0.01(-0.04%)
May 13, 2024 26.05 26.07 25.93 25.93 191,362 +0.01(+0.04%)
May 10, 2024 26.05 26.05 25.90 25.92 35,709 +0.03(+0.12%)
May 09, 2024 25.88 25.98 25.78 25.89 13,716 +0.11(+0.42%)
May 08, 2024 25.75 25.84 25.70 25.78 18,047 +0.00(+0.00%)
May 07, 2024 25.67 25.88 25.67 25.78 14,419 +0.12(+0.47%)
May 06, 2024 25.69 25.73 25.57 25.66 35,774 -0.10(-0.37%)
May 03, 2024 25.78 25.80 25.62 25.76 14,085 -0.00(-0.01%)
May 02, 2024 25.90 25.98 25.74 25.76 26,977 -0.20(-0.77%)
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.