Skip to main content

Core Alternative ETF (NY: CCOR )

25.11 +0.20 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.89 28.93 28.60 28.63 84,974 -0.25(-0.86%)
May 05, 2023 29.13 29.24 28.81 28.88 92,374 -0.06(-0.21%)
May 04, 2023 28.74 29.00 28.73 28.93 78,643 +0.17(+0.57%)
May 03, 2023 28.77 29.05 28.74 28.77 96,560 -0.05(-0.16%)
May 02, 2023 28.86 29.04 28.79 28.82 111,786 -0.24(-0.82%)
May 01, 2023 28.96 29.28 28.93 29.05 77,599 -0.08(-0.27%)
Apr 28, 2023 28.89 29.13 28.75 29.13 144,943 +0.24(+0.82%)
Apr 27, 2023 29.08 29.28 28.74 28.89 82,734 -0.15(-0.51%)
Apr 26, 2023 29.21 29.37 28.86 29.04 117,914 -0.05(-0.17%)
Apr 25, 2023 28.99 29.66 28.99 29.09 81,376 -0.04(-0.14%)
Apr 24, 2023 29.27 29.36 29.13 29.13 56,585 -0.02(-0.09%)
Apr 21, 2023 29.49 29.49 29.11 29.16 48,932 -0.00(-0.02%)
Apr 20, 2023 29.11 29.40 29.11 29.16 81,137 +0.00(+0.00%)
Apr 19, 2023 29.07 29.36 29.07 29.16 99,869 -0.09(-0.30%)
Apr 18, 2023 29.15 29.33 29.11 29.25 113,059 +0.06(+0.20%)
Apr 17, 2023 29.40 29.40 29.10 29.19 105,561 -0.10(-0.34%)
Apr 14, 2023 29.37 29.52 29.16 29.29 89,644 -0.07(-0.24%)
Apr 13, 2023 29.24 29.53 29.23 29.36 62,891 -0.04(-0.13%)
Apr 12, 2023 29.58 29.66 29.21 29.40 56,580 -0.09(-0.30%)
Apr 11, 2023 29.20 30.42 29.20 29.49 478,847 +0.13(+0.44%)
Apr 10, 2023 29.20 29.48 29.20 29.36 109,491 -0.06(-0.22%)
Apr 06, 2023 29.45 29.58 29.37 29.42 37,619 -0.15(-0.52%)
Apr 05, 2023 29.50 29.62 29.45 29.58 78,018 +0.23(+0.78%)
Apr 04, 2023 29.49 29.60 29.35 29.35 42,079 -0.22(-0.74%)
Apr 03, 2023 29.45 29.61 29.43 29.57 39,952 +0.04(+0.13%)
Mar 31, 2023 29.44 29.53 29.31 29.53 60,230 +0.23(+0.78%)
Mar 30, 2023 29.14 29.38 29.14 29.30 42,783 +0.07(+0.24%)
Mar 29, 2023 29.16 29.24 29.08 29.23 122,488 +0.27(+0.92%)
Mar 28, 2023 29.07 29.08 28.88 28.96 110,221 -0.03(-0.09%)
Mar 27, 2023 29.04 29.28 28.97 28.99 67,576 -0.12(-0.42%)
Mar 24, 2023 29.09 29.17 28.99 29.11 123,446 +0.03(+0.10%)
Mar 23, 2023 29.25 29.32 29.08 29.08 51,039 -0.23(-0.78%)
Mar 22, 2023 29.60 29.66 29.28 29.31 66,153 -0.21(-0.72%)
Mar 21, 2023 29.62 29.72 29.44 29.52 105,417 -0.01(-0.03%)
Mar 20, 2023 29.38 29.64 29.38 29.53 44,900 +0.07(+0.23%)
Mar 17, 2023 29.51 29.73 29.42 29.46 58,553 -0.28(-0.93%)
Mar 16, 2023 29.45 29.91 29.45 29.74 98,279 +0.10(+0.33%)
Mar 15, 2023 29.88 29.91 29.58 29.64 71,700 -0.11(-0.36%)
Mar 14, 2023 29.98 29.98 29.66 29.75 207,396 -0.06(-0.20%)
Mar 13, 2023 29.54 30.01 29.37 29.81 495,405 +0.03(+0.10%)
Mar 10, 2023 29.67 29.90 29.51 29.78 125,521 -0.05(-0.17%)
Mar 09, 2023 29.48 29.83 29.21 29.83 105,742 +0.36(+1.20%)
Mar 08, 2023 29.48 29.49 29.38 29.47 126,329 -0.09(-0.30%)
Mar 07, 2023 29.53 29.62 29.42 29.56 178,137 +0.03(+0.10%)
Mar 06, 2023 29.88 29.88 29.49 29.53 149,457 -0.17(-0.56%)
Mar 03, 2023 29.63 29.70 29.47 29.70 51,041 +0.01(+0.03%)
Mar 02, 2023 29.56 29.73 29.50 29.69 84,972 +0.04(+0.13%)
Mar 01, 2023 29.62 29.66 29.45 29.65 173,206 +0.02(+0.07%)
Feb 28, 2023 29.65 29.74 29.43 29.63 78,341 -0.11(-0.36%)
Feb 27, 2023 29.77 30.00 29.68 29.74 103,437 -0.03(-0.10%)
Feb 24, 2023 29.63 30.05 29.54 29.77 96,449 -0.02(-0.07%)
Feb 23, 2023 29.83 29.89 29.74 29.79 140,917 -0.18(-0.59%)
Feb 22, 2023 30.01 30.02 29.72 29.97 184,837 +0.03(+0.10%)
Feb 21, 2023 29.56 30.02 29.56 29.94 263,978 +0.27(+0.90%)
Feb 17, 2023 29.67 30.03 29.67 29.67 305,218 -0.24(-0.79%)
Feb 16, 2023 29.60 29.94 29.60 29.91 125,307 +0.00(+0.00%)
Feb 15, 2023 29.93 29.93 29.71 29.91 189,815 +0.00(+0.00%)
Feb 14, 2023 30.05 30.11 29.88 29.91 38,196 -0.28(-0.91%)
Feb 13, 2023 30.47 30.47 30.14 30.18 72,233 -0.09(-0.29%)
Feb 10, 2023 30.11 30.38 30.02 30.27 73,587 +0.10(+0.33%)
Feb 09, 2023 30.50 30.50 29.88 30.17 88,090 +0.07(+0.23%)
Feb 08, 2023 30.04 30.24 29.92 30.11 124,069 +0.01(+0.03%)
Feb 07, 2023 30.13 30.25 30.00 30.10 90,811 -0.09(-0.29%)
Feb 06, 2023 30.12 30.29 29.95 30.18 979,122 +0.18(+0.59%)
Feb 03, 2023 30.07 30.32 29.94 30.01 278,157 -0.30(-0.98%)
Feb 02, 2023 30.64 30.64 30.12 30.30 179,395 -0.37(-1.22%)
Feb 01, 2023 30.26 30.81 30.17 30.68 334,341 +0.32(+1.04%)
Jan 31, 2023 30.33 30.52 30.20 30.36 67,980 -0.04(-0.13%)
Jan 30, 2023 30.23 30.62 30.14 30.40 174,330 -0.14(-0.45%)
Jan 27, 2023 30.72 30.76 30.32 30.54 544,604 -0.05(-0.16%)
Jan 26, 2023 30.84 30.84 30.49 30.59 86,596 -0.19(-0.61%)
Jan 25, 2023 30.69 30.81 30.37 30.78 94,547 +0.17(+0.55%)
Jan 24, 2023 30.37 30.85 30.35 30.61 536,683 +0.12(+0.39%)
Jan 23, 2023 30.47 30.89 30.47 30.49 151,636 -0.09(-0.29%)
Jan 20, 2023 30.74 30.91 30.51 30.58 74,383 -0.04(-0.13%)
Jan 19, 2023 30.64 31.09 30.45 30.62 269,430 -0.08(-0.26%)
Jan 18, 2023 30.87 30.95 30.58 30.70 79,125 -0.18(-0.59%)
Jan 17, 2023 30.83 31.11 30.66 30.88 126,604 +0.01(+0.02%)
Jan 13, 2023 30.67 31.05 30.67 30.87 67,301 +0.00(+0.00%)
Jan 12, 2023 30.86 31.19 30.80 30.87 391,926 -0.34(-1.07%)
Jan 11, 2023 31.03 31.21 31.01 31.21 81,344 +0.10(+0.32%)
Jan 10, 2023 31.16 31.16 30.90 31.11 108,903 +0.09(+0.30%)
Jan 09, 2023 31.27 31.38 30.96 31.02 595,242 -0.16(-0.52%)
Jan 06, 2023 30.71 31.23 30.59 31.18 315,909 +0.48(+1.57%)
Jan 05, 2023 30.74 30.92 30.59 30.70 114,103 -0.32(-1.03%)
Jan 04, 2023 31.04 31.22 30.82 31.02 66,267 +0.13(+0.43%)
Jan 03, 2023 31.49 31.49 30.77 30.88 545,929 -0.26(-0.82%)
Dec 30, 2022 31.27 31.33 31.03 31.14 50,191 -0.10(-0.32%)
Dec 29, 2022 31.12 31.52 31.12 31.24 211,226 +0.02(+0.06%)
Dec 28, 2022 31.47 31.47 31.01 31.22 72,536 -0.11(-0.35%)
Dec 27, 2022 31.50 31.50 31.16 31.33 113,944 +0.02(+0.06%)
Dec 23, 2022 31.04 31.49 31.04 31.31 243,386 +0.17(+0.54%)
Dec 22, 2022 31.26 31.27 31.00 31.14 113,919 -0.17(-0.54%)
Dec 21, 2022 31.12 31.52 31.12 31.31 54,685 +0.19(+0.62%)
Dec 20, 2022 31.08 31.41 31.01 31.11 299,972 -0.10(-0.33%)
Dec 19, 2022 31.61 31.61 31.07 31.22 142,691 -0.10(-0.33%)
Dec 16, 2022 31.54 31.54 31.21 31.32 159,884 -0.17(-0.53%)
Dec 15, 2022 31.55 31.74 31.41 31.49 61,991 -0.30(-0.96%)
Dec 14, 2022 31.77 31.98 31.49 31.79 68,968 +0.11(+0.34%)
Dec 13, 2022 31.91 32.47 31.49 31.68 180,106 -0.14(-0.43%)
Dec 12, 2022 31.70 31.84 31.54 31.82 84,348 +0.22(+0.68%)
Dec 09, 2022 31.74 31.75 31.49 31.61 95,960 -0.01(-0.03%)
Dec 08, 2022 31.68 31.91 31.59 31.62 155,567 -0.03(-0.09%)
Dec 07, 2022 31.91 31.91 31.63 31.65 75,167 +0.01(+0.03%)
Dec 06, 2022 31.85 31.93 31.56 31.64 259,871 -0.22(-0.68%)
Dec 05, 2022 31.72 31.93 31.52 31.85 93,418 +0.18(+0.56%)
Dec 02, 2022 31.77 31.92 31.63 31.68 62,586 -0.21(-0.65%)
Dec 01, 2022 31.99 32.08 31.65 31.88 150,666 -0.16(-0.49%)
Nov 30, 2022 31.50 32.14 31.50 32.04 51,876 +0.37(+1.17%)
Nov 29, 2022 31.69 31.78 31.39 31.67 56,823 +0.02(+0.08%)
Nov 28, 2022 31.63 31.71 31.39 31.65 68,503 -0.13(-0.42%)
Nov 25, 2022 31.71 31.97 31.71 31.78 47,192 -0.08(-0.24%)
Nov 23, 2022 31.75 31.99 31.71 31.86 73,548 +0.28(+0.88%)
Nov 22, 2022 31.55 31.78 31.47 31.58 103,933 +0.13(+0.41%)
Nov 21, 2022 31.48 31.64 31.44 31.45 82,743 -0.22(-0.68%)
Nov 18, 2022 31.66 31.67 31.21 31.67 190,979 +0.25(+0.79%)
Nov 17, 2022 31.33 31.66 31.27 31.42 228,875 -0.21(-0.66%)
Nov 16, 2022 31.33 31.72 31.22 31.63 121,398 +0.10(+0.31%)
Nov 15, 2022 31.80 31.80 31.02 31.53 232,421 +0.04(+0.12%)
Nov 14, 2022 31.82 31.87 31.49 31.49 106,667 -0.28(-0.87%)
Nov 11, 2022 32.39 32.39 31.33 31.76 375,450 -0.47(-1.47%)
Nov 10, 2022 31.55 32.49 31.55 32.24 392,794 +1.23(+3.97%)
Nov 09, 2022 31.18 31.35 30.90 31.01 78,676 -0.33(-1.07%)
Nov 08, 2022 31.05 31.62 31.05 31.34 61,934 +0.16(+0.51%)
Nov 07, 2022 30.96 31.19 30.76 31.18 142,013 +0.29(+0.94%)
Nov 04, 2022 31.18 31.18 30.68 30.89 76,267 -0.05(-0.15%)
Nov 03, 2022 30.70 30.94 30.62 30.94 95,247 +0.30(+0.96%)
Nov 02, 2022 30.90 31.24 30.64 30.64 82,883 -0.40(-1.29%)
Nov 01, 2022 31.11 31.21 30.88 31.04 95,250 -0.14(-0.46%)
Oct 31, 2022 31.43 31.43 31.14 31.18 206,293 -0.25(-0.78%)
Oct 28, 2022 30.86 31.44 30.82 31.43 247,311 +0.66(+2.15%)
Oct 27, 2022 31.09 31.09 30.75 30.77 115,573 -0.15(-0.48%)
Oct 26, 2022 31.01 31.32 30.82 30.92 377,786 -0.08(-0.25%)
Oct 25, 2022 30.63 31.00 30.63 31.00 417,782 +0.29(+0.93%)
Oct 24, 2022 30.36 30.82 30.30 30.71 71,146 +0.31(+1.00%)
Oct 21, 2022 29.77 30.49 29.77 30.41 31,462 +0.50(+1.68%)
Oct 20, 2022 29.98 30.20 29.76 29.90 39,461 -0.12(-0.39%)
Oct 19, 2022 30.19 30.49 30.02 30.02 72,742 -0.41(-1.36%)
Oct 18, 2022 30.46 30.60 30.27 30.44 70,146 +0.19(+0.62%)
Oct 17, 2022 30.23 30.37 30.12 30.25 221,286 +0.34(+1.15%)
Oct 14, 2022 30.40 30.40 29.90 29.90 63,939 -0.49(-1.62%)
Oct 13, 2022 30.12 30.63 29.62 30.40 90,545 +0.31(+1.05%)
Oct 12, 2022 30.26 30.47 29.87 30.08 669,413 -0.09(-0.29%)
Oct 11, 2022 30.08 30.20 30.00 30.17 34,790 +0.09(+0.29%)
Oct 10, 2022 30.33 30.33 30.01 30.08 121,168 -0.15(-0.49%)
Oct 07, 2022 30.20 30.25 29.91 30.23 38,678 +0.07(+0.22%)
Oct 06, 2022 30.48 30.48 30.12 30.16 48,197 -0.25(-0.83%)
Oct 05, 2022 30.35 30.67 30.26 30.42 169,786 -0.27(-0.87%)
Oct 04, 2022 29.82 30.72 29.82 30.68 87,179 +0.84(+2.80%)
Oct 03, 2022 29.56 29.94 29.31 29.85 100,274 +0.62(+2.10%)
Sep 30, 2022 29.57 29.59 29.19 29.23 908,827 -0.32(-1.08%)
Sep 29, 2022 30.04 30.04 29.53 29.55 87,698 -0.49(-1.64%)
Sep 28, 2022 29.91 30.26 29.72 30.04 672,533 +0.18(+0.59%)
Sep 27, 2022 30.21 30.25 29.70 29.87 152,859 -0.34(-1.14%)
Sep 26, 2022 30.58 30.58 30.11 30.21 131,833 -0.26(-0.86%)
Sep 23, 2022 30.58 30.78 30.40 30.47 154,503 -0.20(-0.66%)
Sep 22, 2022 30.86 30.86 30.52 30.67 278,769 -0.07(-0.22%)
Sep 21, 2022 31.15 31.24 30.74 30.74 246,603 -0.24(-0.78%)
Sep 20, 2022 31.40 31.40 30.92 30.98 74,633 -0.21(-0.68%)
Sep 19, 2022 31.32 31.32 31.05 31.20 216,437 -0.02(-0.06%)
Sep 16, 2022 31.18 31.34 31.00 31.22 314,520 +0.08(+0.25%)
Sep 15, 2022 31.07 31.16 30.95 31.14 26,701 -0.06(-0.19%)
Sep 14, 2022 31.37 31.37 31.14 31.20 37,301 -0.05(-0.16%)
Sep 13, 2022 30.90 31.25 30.58 31.25 75,923 +0.34(+1.11%)
Sep 12, 2022 31.21 31.21 30.86 30.90 263,989 -0.11(-0.35%)
Sep 09, 2022 30.95 31.06 30.77 31.01 44,648 +0.13(+0.41%)
Sep 08, 2022 30.89 30.98 30.77 30.88 81,651 -0.05(-0.16%)
Sep 07, 2022 30.82 30.95 30.77 30.93 98,034 +0.15(+0.49%)
Sep 06, 2022 30.73 30.86 30.70 30.78 47,276 +0.06(+0.21%)
Sep 02, 2022 31.09 31.09 30.61 30.72 61,379 -0.14(-0.45%)
Sep 01, 2022 30.73 30.97 30.65 30.85 57,363 +0.16(+0.51%)
Aug 31, 2022 31.14 31.14 30.70 30.70 86,745 -0.31(-0.99%)
Aug 30, 2022 30.93 31.09 30.91 31.00 40,237 +0.04(+0.14%)
Aug 29, 2022 31.06 31.10 30.96 30.96 151,397 -0.19(-0.60%)
Aug 26, 2022 31.37 31.37 30.97 31.15 45,053 -0.02(-0.06%)
Aug 25, 2022 31.00 31.21 31.00 31.17 98,948 +0.07(+0.22%)
Aug 24, 2022 31.11 31.14 30.97 31.10 99,140 +0.03(+0.09%)
Aug 23, 2022 31.09 31.14 30.96 31.07 33,134 -0.10(-0.31%)
Aug 22, 2022 31.03 31.17 30.86 31.17 342,401 +0.23(+0.73%)
Aug 19, 2022 31.05 31.05 30.89 30.94 108,493 -0.13(-0.43%)
Aug 18, 2022 31.33 31.33 30.96 31.07 58,958 +0.21(+0.69%)
Aug 17, 2022 31.05 31.16 30.86 30.86 74,378 -0.29(-0.95%)
Aug 16, 2022 31.12 31.18 30.95 31.16 67,311 +0.06(+0.19%)
Aug 15, 2022 31.19 31.19 30.96 31.10 24,672 -0.04(-0.13%)
Aug 12, 2022 30.97 31.14 30.78 31.14 31,091 +0.35(+1.15%)
Aug 11, 2022 31.18 31.18 30.75 30.78 149,458 +0.01(+0.03%)
Aug 10, 2022 30.48 30.85 30.48 30.77 120,908 +0.10(+0.32%)
Aug 09, 2022 30.66 30.74 30.60 30.68 138,938 +0.12(+0.39%)
Aug 08, 2022 30.68 30.77 30.45 30.56 78,080 -0.02(-0.06%)
Aug 05, 2022 30.48 30.61 30.38 30.58 49,544 +0.18(+0.58%)
Aug 04, 2022 30.60 30.71 30.35 30.40 282,336 -0.37(-1.22%)
Aug 03, 2022 30.73 30.78 30.52 30.78 22,623 +0.07(+0.23%)
Aug 02, 2022 30.64 30.90 30.62 30.71 278,958 -0.08(-0.25%)
Aug 01, 2022 30.70 30.85 30.61 30.78 44,045 -0.12(-0.38%)
Jul 29, 2022 30.53 30.93 30.53 30.90 76,179 +0.19(+0.61%)
Jul 28, 2022 30.36 30.72 30.36 30.72 35,028 +0.39(+1.28%)
Jul 27, 2022 30.06 30.43 30.04 30.33 47,049 +0.36(+1.20%)
Jul 26, 2022 30.32 30.32 29.96 29.97 76,911 -0.23(-0.75%)
Jul 25, 2022 30.18 30.23 30.11 30.20 31,165 +0.17(+0.57%)
Jul 22, 2022 30.12 30.25 29.92 30.02 25,303 -0.23(-0.76%)
Jul 21, 2022 29.92 30.25 29.86 30.25 19,362 +0.22(+0.74%)
Jul 20, 2022 30.03 30.18 29.89 30.03 65,124 -0.04(-0.15%)
Jul 19, 2022 29.78 30.11 29.79 30.08 90,880 +0.65(+2.21%)
Jul 18, 2022 29.93 29.93 29.35 29.43 66,494 -0.43(-1.45%)
Jul 15, 2022 29.23 29.86 29.23 29.86 32,563 +0.50(+1.70%)
Jul 14, 2022 29.39 29.45 29.24 29.36 172,324 -0.13(-0.43%)
Jul 13, 2022 29.65 29.70 29.49 29.49 1,057,164 -0.23(-0.77%)
Jul 12, 2022 29.90 29.97 29.65 29.72 44,337 -0.27(-0.91%)
Jul 11, 2022 30.31 30.31 29.84 29.99 109,994 -0.27(-0.88%)
Jul 08, 2022 30.37 30.38 30.17 30.25 10,947 -0.20(-0.66%)
Jul 07, 2022 30.25 30.49 30.24 30.46 16,364 +0.34(+1.12%)
Jul 06, 2022 30.19 30.30 29.73 30.12 34,488 +0.06(+0.20%)
Jul 05, 2022 30.00 30.09 29.71 30.06 1,755,964 -0.22(-0.71%)
Jul 01, 2022 30.06 30.27 29.89 30.27 14,693 +0.17(+0.55%)
Jun 30, 2022 29.98 30.26 29.87 30.11 138,966 -0.17(-0.55%)
Jun 29, 2022 29.87 30.36 29.87 30.27 37,777 -0.01(-0.03%)
Jun 28, 2022 30.80 30.80 30.19 30.28 46,356 -0.29(-0.96%)
Jun 27, 2022 30.67 30.73 30.49 30.58 31,067 -0.26(-0.83%)
Jun 24, 2022 29.79 30.83 29.79 30.83 25,293 +1.19(+4.01%)
Jun 23, 2022 29.61 29.72 29.56 29.65 28,241 +0.15(+0.50%)
Jun 22, 2022 29.23 29.77 29.23 29.50 84,488 +0.11(+0.39%)
Jun 21, 2022 29.50 29.72 29.28 29.38 666,395 +0.27(+0.94%)
Jun 17, 2022 29.16 29.32 28.98 29.11 28,726 -0.09(-0.30%)
Jun 16, 2022 29.27 29.47 29.20 29.20 154,228 -0.18(-0.60%)
Jun 15, 2022 29.52 29.59 29.17 29.37 32,351 -0.10(-0.33%)
Jun 14, 2022 29.73 29.76 29.35 29.47 68,722 -0.29(-0.96%)
Jun 13, 2022 29.67 29.82 29.53 29.76 35,594 +0.29(+0.97%)
Jun 10, 2022 29.53 29.62 29.44 29.47 147,482 -0.10(-0.33%)
Jun 09, 2022 29.72 29.72 29.32 29.57 17,160 +0.09(+0.30%)
Jun 08, 2022 29.70 29.70 29.47 29.48 7,277 -0.36(-1.21%)
Jun 07, 2022 29.75 29.85 29.62 29.84 17,397 +0.20(+0.66%)
Jun 06, 2022 29.79 29.86 29.61 29.65 31,077 -0.15(-0.49%)
Jun 03, 2022 29.75 29.82 29.75 29.80 8,739 -0.15(-0.49%)
Jun 02, 2022 29.70 29.94 29.51 29.94 177,363 +0.23(+0.76%)
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.