Skip to main content
logo
ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
28.51
+0.82 (2.95%)
At close: Aug 22, 2025, 4:00 PM
28.46
-0.05 (-0.17%)
After-hours: Aug 22, 2025, 4:15 PM EDT

CCNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202528.3828.5128.3828.5128.512.97%545
Aug 21, 202527.4927.6927.4927.6927.690.40%1,002
Aug 20, 202527.5827.5827.5827.5827.580.31%190
Aug 19, 202527.5227.5227.4927.4927.49-0.72%1,270
Aug 18, 202527.6927.6927.6927.6927.69-0.14%131
Aug 15, 202527.7327.7327.7327.7327.730.76%59
Aug 14, 202527.5027.5227.4127.5227.52-0.90%632
Aug 13, 202527.7627.8027.7627.7727.771.03%346
Aug 12, 202527.4927.4927.4927.4927.491.31%68
Aug 11, 202527.1327.1327.1327.1327.13-0.76%245
Aug 8, 202527.4027.4227.2827.3427.340.74%3,605
Aug 7, 202527.1527.2227.1427.1427.140.82%1,128
Aug 6, 202527.1427.1426.9026.9226.920.04%682
Aug 5, 202526.7826.9826.7826.9126.911.08%551
Aug 4, 202526.3926.6426.3926.6226.621.29%978
Aug 1, 202526.2826.2826.2026.2826.28-0.91%3,348
Jul 31, 202526.5326.5326.5226.5226.52-0.99%188
Jul 30, 202526.6526.7926.6526.7926.79-1.92%345
Jul 29, 202527.2027.3427.2027.3127.310.02%2,604
Jul 28, 202527.3127.3127.3127.3127.31-0.43%20
Jul 25, 202527.3727.5027.3727.4227.42-0.72%974
Jul 24, 202527.6027.6227.5327.6227.62-0.80%676
Jul 23, 202527.7027.8527.7027.8527.851.24%292
Jul 22, 202527.4727.5327.4727.5027.502.23%586
Jul 21, 202526.9126.9126.9126.9126.910.92%31
Jul 18, 202526.6626.6626.6626.6626.660.04%27
Jul 17, 202526.7126.7126.6526.6526.650.34%156
Jul 16, 202526.6226.6226.5626.5626.56-0.43%261
Jul 15, 202526.8926.9426.6826.6826.68-1.32%1,530,789
Jul 14, 202527.1427.1426.9827.0327.03-0.91%932
Jul 11, 202527.2827.2827.2827.2827.280.40%25
Jul 10, 202527.1727.1727.1727.1727.170.91%144
Jul 9, 202526.9526.9526.9326.9326.93-0.27%832
Jul 8, 202527.0027.0027.0027.0027.001.02%77
Jul 7, 202526.8726.8726.7326.7326.73-1.68%597
Jul 3, 202527.1927.1927.1827.1827.180.20%239
Jul 2, 202527.1527.1527.1327.1327.132.37%3,891
Jul 1, 202526.1126.5026.1126.5026.501.57%1,028
Jun 30, 202525.9426.1725.9426.0926.09-0.08%662,491
Jun 27, 202526.2126.2126.1126.1126.11-0.64%141
Jun 26, 202526.2526.2826.1926.2826.282.46%10,564
Jun 25, 202525.6825.7225.6525.6525.65-1.16%414
Jun 24, 202525.9725.9725.9525.9525.95-248
Jun 23, 202526.0426.0525.9525.9525.95-0.73%727
Jun 20, 202526.1526.1526.0926.1426.14-1.13%4,078
Jun 18, 202526.4426.4426.4426.4426.44-0.32%154
Jun 17, 202526.6726.6726.5326.5326.53-1.46%5,838
Jun 16, 202526.7629.0226.7526.9226.920.91%63,407
Jun 13, 202526.6826.6826.6826.6826.680.95%17
Jun 12, 202526.2826.4726.2826.4326.430.43%6,427