Skip to main content

Core Alternative ETF (NY: CCOR )

27.23 +0.09 (+0.33%)
Streaming Delayed Price Updated: 9:51 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 27.16 27.36 27.14 27.14 18,585 +0.14(+0.52%)
Feb 16, 2024 27.09 27.10 26.95 27.00 45,941 +0.11(+0.41%)
Feb 15, 2024 26.73 26.98 26.73 26.89 34,931 +0.05(+0.19%)
Feb 14, 2024 27.03 27.03 26.82 26.84 16,009 -0.28(-1.03%)
Feb 13, 2024 27.12 27.24 27.03 27.12 355,575 +0.25(+0.93%)
Feb 12, 2024 26.80 26.87 26.80 26.87 9,588 +0.07(+0.26%)
Feb 09, 2024 26.89 26.90 26.72 26.80 8,469 -0.02(-0.07%)
Feb 08, 2024 26.79 26.88 26.77 26.82 10,212 -0.01(-0.04%)
Feb 07, 2024 26.91 26.94 26.81 26.83 16,107 +0.05(+0.19%)
Feb 06, 2024 26.98 26.98 26.77 26.78 18,349 +0.03(+0.11%)
Feb 05, 2024 26.88 26.92 26.75 26.75 16,848 -0.40(-1.47%)
Feb 02, 2024 27.03 27.19 26.98 27.15 53,547 -0.06(-0.22%)
Feb 01, 2024 27.11 27.23 27.11 27.21 41,601 -0.07(-0.26%)
Jan 31, 2024 27.18 27.41 27.18 27.28 27,207 -0.01(-0.05%)
Jan 30, 2024 27.24 27.34 27.18 27.29 19,103 +0.10(+0.37%)
Jan 29, 2024 27.17 27.24 27.16 27.19 15,391 -0.01(-0.02%)
Jan 26, 2024 27.34 27.43 27.19 27.20 22,656 -0.06(-0.21%)
Jan 25, 2024 27.21 27.31 27.17 27.26 10,111 +0.01(+0.03%)
Jan 24, 2024 27.34 27.34 27.14 27.25 99,230 +0.00(+0.00%)
Jan 23, 2024 27.24 27.46 27.24 27.25 15,701 +0.01(+0.04%)
Jan 22, 2024 27.31 27.40 27.23 27.24 49,832 -0.14(-0.51%)
Jan 19, 2024 27.30 27.38 27.21 27.38 8,257 +0.00(+0.00%)
Jan 18, 2024 27.35 27.38 27.23 27.38 11,461 -0.03(-0.11%)
Jan 17, 2024 27.45 27.55 27.37 27.41 35,388 +0.11(+0.40%)
Jan 16, 2024 27.25 27.43 27.25 27.30 54,744 -0.10(-0.36%)
Jan 12, 2024 27.41 27.43 27.29 27.40 20,610 +0.08(+0.29%)
Jan 11, 2024 27.33 27.43 27.32 27.32 43,429 -0.06(-0.22%)
Jan 10, 2024 27.40 27.44 27.34 27.38 86,113 -0.10(-0.36%)
Jan 09, 2024 27.45 27.48 27.39 27.48 42,475 -0.15(-0.54%)
Jan 08, 2024 27.73 27.73 27.50 27.63 21,279 -0.04(-0.14%)
Jan 05, 2024 27.80 27.80 27.64 27.67 12,947 -0.14(-0.50%)
Jan 04, 2024 27.83 27.93 27.80 27.81 18,321 +0.06(+0.22%)
Jan 03, 2024 27.67 27.86 27.67 27.75 99,351 +0.12(+0.43%)
Jan 02, 2024 27.47 27.78 27.47 27.63 267,620 +0.14(+0.51%)
Dec 29, 2023 27.47 27.62 27.47 27.49 39,821 -0.01(-0.04%)
Dec 28, 2023 27.42 27.60 27.42 27.50 23,253 +0.04(+0.15%)
Dec 27, 2023 27.40 27.55 27.39 27.46 28,578 -0.01(-0.04%)
Dec 26, 2023 27.45 27.61 27.45 27.47 34,763 +0.01(+0.04%)
Dec 22, 2023 27.56 27.62 27.45 27.46 27,901 -0.08(-0.29%)
Dec 21, 2023 27.43 27.57 27.29 27.54 76,132 +0.20(+0.73%)
Dec 20, 2023 27.40 27.50 27.31 27.34 82,524 -0.16(-0.57%)
Dec 19, 2023 27.39 27.50 27.34 27.50 59,078 +0.21(+0.77%)
Dec 18, 2023 27.31 27.46 27.29 27.29 56,654 -0.08(-0.29%)
Dec 15, 2023 27.33 27.37 27.22 27.37 354,333 -0.04(-0.15%)
Dec 14, 2023 27.53 27.54 27.30 27.41 250,950 -0.14(-0.51%)
Dec 13, 2023 27.29 27.67 27.29 27.55 80,914 +0.24(+0.88%)
Dec 12, 2023 27.22 27.31 27.22 27.31 24,990 -0.02(-0.07%)
Dec 11, 2023 27.21 27.44 27.21 27.33 48,524 +0.06(+0.22%)
Dec 08, 2023 27.39 27.41 27.25 27.27 35,061 -0.10(-0.36%)
Dec 07, 2023 27.53 27.53 27.37 27.37 38,406 -0.14(-0.51%)
Dec 06, 2023 27.38 27.55 27.37 27.51 271,494 +0.13(+0.47%)
Dec 05, 2023 27.50 27.59 27.38 27.38 35,290 -0.19(-0.69%)
Dec 04, 2023 27.64 27.69 27.56 27.57 57,936 +0.00(+0.00%)
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.