Skip to main content

Core Alternative ETF (NY: CCOR )

25.33 -0.19 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 25.52 25.52 25.29 25.33 80,942 -0.19(-0.76%)
May 28, 2024 25.69 25.71 25.52 25.52 14,271 -0.25(-0.97%)
May 24, 2024 25.80 25.85 25.77 25.77 18,161 -0.08(-0.31%)
May 23, 2024 26.01 26.10 25.85 25.85 10,659 -0.26(-1.00%)
May 22, 2024 26.12 26.24 26.09 26.11 37,590 +0.04(+0.15%)
May 21, 2024 25.99 26.13 25.99 26.07 10,969 +0.02(+0.06%)
May 20, 2024 26.43 26.43 26.04 26.05 35,170 -0.16(-0.60%)
May 17, 2024 26.08 26.26 26.08 26.21 13,720 +0.02(+0.08%)
May 16, 2024 26.19 26.30 26.19 26.19 6,697 +0.09(+0.34%)
May 15, 2024 26.27 26.27 26.05 26.10 29,249 +0.12(+0.46%)
May 14, 2024 26.08 26.08 25.95 25.98 2,491 -0.01(-0.04%)
May 13, 2024 26.11 26.13 25.99 25.99 190,926 +0.01(+0.04%)
May 10, 2024 26.11 26.11 25.96 25.98 35,628 +0.03(+0.12%)
May 09, 2024 25.94 26.04 25.84 25.95 13,685 +0.11(+0.42%)
May 08, 2024 25.81 25.90 25.76 25.84 18,006 +0.00(+0.00%)
May 07, 2024 25.73 25.94 25.73 25.84 14,387 +0.12(+0.47%)
May 06, 2024 25.75 25.79 25.63 25.72 35,693 -0.10(-0.37%)
May 03, 2024 25.84 25.86 25.68 25.82 14,053 -0.00(-0.01%)
May 02, 2024 25.96 26.04 25.80 25.82 26,916 -0.20(-0.77%)
May 01, 2024 26.08 26.19 25.82 26.02 59,461 -0.22(-0.84%)
Apr 30, 2024 26.06 26.24 26.01 26.24 41,485 +0.12(+0.46%)
Apr 29, 2024 26.06 26.19 26.02 26.12 628,093 -0.02(-0.08%)
Apr 26, 2024 26.28 26.42 26.07 26.14 47,425 -0.28(-1.06%)
Apr 25, 2024 26.21 26.75 26.21 26.42 8,774 +0.09(+0.34%)
Apr 24, 2024 26.16 26.33 26.14 26.33 54,933 -0.05(-0.20%)
Apr 23, 2024 26.54 26.54 26.30 26.38 25,001 -0.06(-0.23%)
Apr 22, 2024 26.52 26.62 26.40 26.44 26,729 -0.02(-0.08%)
Apr 19, 2024 26.35 26.52 26.35 26.46 5,450 +0.22(+0.85%)
Apr 18, 2024 26.14 26.24 26.11 26.24 6,522 +0.19(+0.73%)
Apr 17, 2024 25.98 26.19 25.98 26.05 35,590 +0.00(+0.00%)
Apr 16, 2024 25.95 26.16 25.92 26.05 62,097 +0.05(+0.19%)
Apr 15, 2024 25.71 26.09 25.67 26.00 51,647 +0.22(+0.86%)
Apr 12, 2024 25.53 25.85 25.53 25.78 88,698 +0.08(+0.31%)
Apr 11, 2024 25.91 25.93 25.70 25.70 32,266 -0.27(-1.04%)
Apr 10, 2024 25.94 26.11 25.88 25.97 203,760 -0.12(-0.46%)
Apr 09, 2024 26.08 26.22 26.01 26.09 43,968 +0.04(+0.14%)
Apr 08, 2024 26.05 26.11 26.03 26.06 43,937 -0.06(-0.23%)
Apr 05, 2024 26.24 26.24 26.09 26.11 325,007 -0.21(-0.78%)
Apr 04, 2024 26.36 26.36 26.11 26.32 1,086,119 +0.13(+0.50%)
Apr 03, 2024 26.33 26.33 26.17 26.19 41,108 -0.07(-0.28%)
Apr 02, 2024 26.41 26.41 26.24 26.26 25,499 -0.12(-0.45%)
Apr 01, 2024 26.40 26.45 26.34 26.38 13,194 -0.09(-0.34%)
Mar 28, 2024 26.35 26.49 26.35 26.47 14,554 +0.07(+0.28%)
Mar 27, 2024 26.23 26.42 26.23 26.40 24,290 +0.21(+0.79%)
Mar 26, 2024 26.12 26.19 26.10 26.19 21,415 +0.03(+0.13%)
Mar 25, 2024 26.18 26.20 26.12 26.16 6,045 -0.07(-0.28%)
Mar 22, 2024 26.45 26.47 26.23 26.23 29,788 -0.22(-0.82%)
Mar 21, 2024 26.50 26.58 26.42 26.45 24,972 -0.13(-0.48%)
Mar 20, 2024 26.53 26.61 26.44 26.58 28,703 -0.05(-0.20%)
Mar 19, 2024 26.53 26.71 26.53 26.63 25,383 +0.02(+0.08%)
Mar 18, 2024 26.70 26.72 26.59 26.61 97,085 -0.05(-0.17%)
Mar 15, 2024 26.65 26.77 26.65 26.65 1,011,442 -0.11(-0.39%)
Mar 14, 2024 26.75 26.80 26.64 26.76 21,925 -0.06(-0.21%)
Mar 13, 2024 26.85 26.85 26.73 26.82 11,050 -0.02(-0.06%)
Mar 12, 2024 26.80 26.84 26.75 26.83 51,517 -0.13(-0.49%)
Mar 11, 2024 26.92 27.00 26.86 26.96 24,644 +0.18(+0.69%)
Mar 08, 2024 26.73 26.90 26.69 26.78 27,712 +0.04(+0.15%)
Mar 07, 2024 26.81 26.84 26.67 26.74 25,561 -0.06(-0.21%)
Mar 06, 2024 26.75 26.86 26.72 26.80 35,694 +0.05(+0.17%)
Mar 05, 2024 26.78 26.78 26.72 26.75 16,860 +0.02(+0.06%)
Mar 04, 2024 26.79 26.79 26.72 26.73 394,949 -0.09(-0.32%)
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.