Skip to main content

Core Alternative ETF (NY: CCOR )

27.35 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.51 27.64 27.35 27.36 57,198 -0.16(-0.58%)
Sep 28, 2023 27.58 27.71 27.50 27.51 19,584 -0.12(-0.43%)
Sep 27, 2023 27.72 27.75 27.59 27.63 133,412 -0.10(-0.36%)
Sep 26, 2023 27.51 27.79 27.32 27.73 76,484 +0.05(+0.18%)
Sep 25, 2023 27.71 27.79 27.68 27.68 73,376 -0.12(-0.43%)
Sep 22, 2023 27.77 27.84 27.70 27.80 32,765 +0.06(+0.21%)
Sep 21, 2023 27.60 27.80 27.58 27.74 111,851 +0.16(+0.57%)
Sep 20, 2023 27.41 27.58 27.38 27.58 59,603 +0.18(+0.65%)
Sep 19, 2023 27.32 27.43 27.32 27.40 18,518 +0.05(+0.18%)
Sep 18, 2023 27.41 27.43 27.30 27.35 414,989 -0.05(-0.18%)
Sep 15, 2023 27.32 27.52 27.32 27.40 24,084 +0.04(+0.14%)
Sep 14, 2023 27.40 27.51 27.36 27.36 40,355 +0.02(+0.07%)
Sep 13, 2023 27.36 27.49 27.33 27.34 13,540 -0.06(-0.22%)
Sep 12, 2023 27.27 27.54 27.27 27.40 30,865 +0.03(+0.11%)
Sep 11, 2023 27.48 27.48 27.29 27.37 24,164 -0.05(-0.18%)
Sep 08, 2023 27.39 27.54 27.39 27.42 94,211 -0.09(-0.32%)
Sep 07, 2023 27.49 27.65 27.41 27.51 24,504 +0.21(+0.76%)
Sep 06, 2023 27.34 27.46 27.31 27.31 24,077 -0.04(-0.14%)
Sep 05, 2023 27.40 27.44 27.31 27.34 32,428 -0.16(-0.58%)
Sep 01, 2023 27.55 27.55 27.39 27.50 70,010 +0.09(+0.32%)
Aug 31, 2023 27.68 27.68 27.41 27.41 23,239 -0.32(-1.14%)
Aug 30, 2023 27.76 27.81 27.63 27.73 36,348 -0.01(-0.04%)
Aug 29, 2023 27.74 27.83 27.62 27.74 30,366 +0.01(+0.04%)
Aug 28, 2023 27.85 27.86 27.71 27.73 10,126 -0.12(-0.43%)
Aug 25, 2023 27.89 27.98 27.75 27.85 35,315 +0.08(+0.28%)
Aug 24, 2023 27.65 27.83 27.54 27.77 15,697 +0.06(+0.21%)
Aug 23, 2023 27.73 27.81 27.66 27.71 44,049 +0.00(+0.00%)
Aug 22, 2023 27.77 27.89 27.71 27.71 44,888 -0.15(-0.53%)
Aug 21, 2023 28.07 28.09 27.86 27.86 200,724 -0.33(-1.16%)
Aug 18, 2023 28.30 28.37 28.09 28.18 23,857 +0.02(+0.07%)
Aug 17, 2023 28.00 28.21 27.97 28.16 29,870 +0.22(+0.78%)
Aug 16, 2023 27.81 28.02 27.79 27.95 21,351 +0.11(+0.39%)
Aug 15, 2023 27.84 27.90 27.78 27.84 13,748 -0.15(-0.53%)
Aug 14, 2023 28.09 28.09 27.87 27.99 89,338 -0.07(-0.25%)
Aug 11, 2023 28.09 28.19 28.01 28.06 26,580 -0.01(-0.04%)
Aug 10, 2023 28.02 28.15 27.96 28.07 27,446 +0.06(+0.21%)
Aug 09, 2023 27.84 28.11 27.84 28.01 40,712 +0.12(+0.43%)
Aug 08, 2023 27.79 28.11 27.79 27.89 103,349 +0.06(+0.21%)
Aug 07, 2023 27.88 27.93 27.77 27.83 148,305 +0.00(+0.00%)
Aug 04, 2023 27.72 27.89 27.58 27.83 55,789 +0.02(+0.07%)
Aug 03, 2023 27.83 27.86 27.67 27.81 382,061 +0.04(+0.14%)
Aug 02, 2023 27.58 27.98 27.58 27.77 20,703 +0.33(+1.19%)
Aug 01, 2023 27.45 27.53 27.41 27.44 21,320 -0.04(-0.14%)
Jul 31, 2023 27.53 27.59 27.44 27.48 37,502 -0.10(-0.37%)
Jul 28, 2023 27.64 27.69 27.52 27.59 27,772 -0.08(-0.27%)
Jul 27, 2023 27.56 27.66 27.49 27.66 33,309 +0.10(+0.36%)
Jul 26, 2023 27.64 27.75 27.54 27.56 49,006 -0.08(-0.29%)
Jul 25, 2023 27.58 27.73 27.58 27.64 24,287 -0.12(-0.43%)
Jul 24, 2023 27.77 27.79 27.65 27.76 44,599 +0.04(+0.14%)
Jul 21, 2023 27.66 27.78 27.62 27.72 25,949 +0.11(+0.39%)
Jul 20, 2023 27.41 27.65 27.41 27.61 28,887 +0.23(+0.83%)
Jul 19, 2023 27.35 27.46 27.34 27.38 130,371 +0.08(+0.29%)
Jul 18, 2023 27.23 27.42 27.23 27.31 127,720 +0.09(+0.33%)
Jul 17, 2023 27.24 27.28 27.21 27.22 50,068 -0.01(-0.04%)
Jul 14, 2023 27.30 27.36 27.22 27.23 31,807 -0.05(-0.18%)
Jul 13, 2023 27.23 27.36 27.22 27.28 40,488 +0.10(+0.36%)
Jul 12, 2023 27.34 27.38 27.16 27.18 38,540 -0.09(-0.33%)
Jul 11, 2023 27.22 27.28 27.17 27.27 61,701 +0.02(+0.07%)
Jul 10, 2023 27.26 27.35 27.24 27.25 31,775 -0.01(-0.04%)
Jul 07, 2023 27.35 27.35 27.20 27.26 18,002 -0.19(-0.68%)
Jul 06, 2023 27.50 27.57 27.37 27.44 66,162 -0.07(-0.25%)
Jul 05, 2023 27.45 27.52 27.39 27.51 37,286 -0.06(-0.23%)
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.