ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
26.11
-0.17 (-0.64%)
Jun 27, 2025, 4:00 PM - Market closed
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.21 | 26.21 | 26.11 | 26.11 | 26.11 | -0.64% | 141 |
| Jun 26, 2025 | 26.25 | 26.28 | 26.19 | 26.28 | 26.28 | 2.46% | 10,564 |
| Jun 25, 2025 | 25.68 | 25.72 | 25.65 | 25.65 | 25.65 | -1.16% | 414 |
| Jun 24, 2025 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | - | 248 |
| Jun 23, 2025 | 26.04 | 26.05 | 25.95 | 25.95 | 25.95 | -0.73% | 727 |
| Jun 20, 2025 | 26.15 | 26.15 | 26.09 | 26.14 | 26.14 | -1.13% | 4,078 |
| Jun 18, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.32% | 154 |
| Jun 17, 2025 | 26.67 | 26.67 | 26.53 | 26.53 | 26.53 | -1.46% | 5,838 |
| Jun 16, 2025 | 26.76 | 29.02 | 26.75 | 26.92 | 26.92 | 0.91% | 63,407 |
| Jun 13, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.95% | 17 |
| Jun 12, 2025 | 26.28 | 26.47 | 26.28 | 26.43 | 26.43 | 0.43% | 6,427 |
| Jun 11, 2025 | 26.30 | 27.07 | 26.28 | 26.31 | 26.31 | 0.60% | 49,842 |
| Jun 10, 2025 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | 0.43% | 420,240 |
| Jun 9, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.07% | 45 |
| Jun 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.40% | 2 |
| Jun 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.63% | 6 |
| Jun 4, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.11% | 14 |
| Jun 3, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.95% | 94 |
| Jun 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.53% | 94 |
| May 30, 2025 | 24.70 | 24.86 | 24.70 | 24.86 | 24.86 | -0.50% | 135 |
| May 29, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.23% | 11 |
| May 28, 2025 | 25.10 | 25.10 | 24.92 | 24.92 | 24.92 | -0.60% | 233 |
| May 27, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | 0.70% | 205 |
| May 23, 2025 | 24.57 | 24.90 | 24.57 | 24.90 | 24.90 | 1.18% | 103 |
| May 22, 2025 | 24.31 | 24.67 | 24.31 | 24.61 | 24.61 | -0.34% | 210,670 |
| May 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.68% | 1 |
| May 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.63% | 101 |
| May 19, 2025 | 24.47 | 24.71 | 24.47 | 24.71 | 24.71 | -0.19% | 2,508 |
| May 16, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.22% | 15 |
| May 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.03% | 7 |
| May 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.97% | 7 |
| May 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.91% | 8 |
| May 12, 2025 | 24.61 | 24.61 | 24.57 | 24.57 | 24.57 | 0.87% | 1,749 |
| May 9, 2025 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | 1.32% | 110 |
| May 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.15% | 145 |
| May 7, 2025 | 23.85 | 23.85 | 23.77 | 23.77 | 23.77 | -1.18% | 145 |
| May 6, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.42% | 4 |
| May 5, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.74% | 2 |
| May 2, 2025 | 23.79 | 23.89 | 23.79 | 23.89 | 23.89 | 1.15% | 102 |
| May 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.02% | 2 |
| Apr 30, 2025 | 23.46 | 23.62 | 23.46 | 23.62 | 23.62 | -1.18% | 1,321 |
| Apr 29, 2025 | 23.96 | 23.96 | 23.90 | 23.90 | 23.90 | -1.46% | 1,002 |
| Apr 28, 2025 | 23.93 | 24.25 | 23.93 | 24.25 | 24.25 | 1.37% | 210,002 |
| Apr 25, 2025 | 23.95 | 23.97 | 23.93 | 23.93 | 23.93 | -0.29% | 1,002 |
| Apr 24, 2025 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | 1.72% | 149 |
| Apr 23, 2025 | 23.78 | 23.78 | 23.59 | 23.59 | 23.59 | -0.32% | 195,019 |
| Apr 22, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.20% | 17 |
| Apr 21, 2025 | 23.57 | 23.57 | 23.25 | 23.38 | 23.38 | -0.77% | 958 |
| Apr 17, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.31% | 131 |
| Apr 16, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.03% | 21 |