Skip to main content

Core Alternative ETF (NY: CCOR )

26.46 +0.22 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 26.75 26.82 26.68 26.82 18,072 +0.06(+0.21%)
Feb 29, 2024 26.78 26.84 26.76 26.76 14,599 -0.08(-0.29%)
Feb 28, 2024 26.89 26.90 26.78 26.84 7,224 -0.09(-0.33%)
Feb 27, 2024 26.88 26.95 26.84 26.93 39,162 +0.01(+0.04%)
Feb 26, 2024 26.98 27.00 26.89 26.92 8,341 -0.11(-0.41%)
Feb 23, 2024 26.91 27.13 26.91 27.03 18,405 +0.01(+0.04%)
Feb 22, 2024 27.18 27.18 26.89 27.02 14,151 -0.07(-0.26%)
Feb 21, 2024 27.23 27.30 27.09 27.09 14,706 -0.05(-0.18%)
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%)
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.