ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
23.26
+0.24 (1.05%)
Apr 22, 2025, 4:00 PM EDT - Market closed
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 23.05 | 23.05 | 23.02 | 23.02 | 23.02 | -0.08% | 714 |
| Apr 14, 2025 | 23.14 | 23.14 | 23.04 | 23.04 | 23.04 | 1.17% | 450 |
| Apr 11, 2025 | 22.79 | 22.87 | 22.78 | 22.78 | 22.78 | 3.84% | 3,253 |
| Apr 10, 2025 | 21.81 | 21.93 | 21.81 | 21.93 | 21.93 | -2.12% | 576 |
| Apr 9, 2025 | 22.35 | 22.50 | 22.35 | 22.41 | 22.41 | 8.26% | 314 |
| Apr 8, 2025 | 21.45 | 21.48 | 20.70 | 20.70 | 20.70 | -1.81% | 2,522 |
| Apr 7, 2025 | 20.64 | 21.47 | 20.64 | 21.08 | 21.08 | -1.17% | 327 |
| Apr 4, 2025 | 21.84 | 21.84 | 21.33 | 21.33 | 21.33 | -8.47% | 161 |
| Apr 3, 2025 | 23.58 | 23.58 | 23.30 | 23.30 | 23.30 | -4.30% | 108 |
| Apr 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.02% | 4 |
| Apr 1, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.50% | 5 |
| Mar 31, 2025 | 23.89 | 24.23 | 23.89 | 24.23 | 24.23 | -0.40% | 210,045 |
| Mar 28, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.47% | 3 |
| Mar 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.10% | 3 |
| Mar 26, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.36% | 4 |
| Mar 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.66% | 4 |
| Mar 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.42% | 8 |
| Mar 21, 2025 | 24.58 | 24.58 | 24.38 | 24.49 | 24.49 | -1.27% | 1,113 |
| Mar 20, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.81 | -0.57% | 244 |
| Mar 19, 2025 | 25.03 | 25.03 | 24.95 | 24.95 | 24.95 | 0.85% | 176 |
| Mar 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.16% | 2,681 |
| Mar 17, 2025 | 24.48 | 24.78 | 24.48 | 24.70 | 24.70 | 1.94% | 2,681 |
| Mar 14, 2025 | 24.00 | 24.23 | 24.00 | 24.23 | 24.23 | 2.06% | 210,019 |
| Mar 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.36% | 2 |
| Mar 12, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.27% | 26 |
| Mar 11, 2025 | 23.80 | 23.80 | 23.76 | 23.76 | 23.76 | 0.77% | 505 |
| Mar 10, 2025 | 23.75 | 23.75 | 23.58 | 23.58 | 23.58 | -1.32% | 109 |
| Mar 7, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.48% | 13 |
| Mar 6, 2025 | 23.47 | 23.55 | 23.47 | 23.55 | 23.55 | 0.41% | 3,061 |
| Mar 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.04% | 21 |
| Mar 4, 2025 | 23.15 | 23.22 | 22.98 | 22.98 | 22.98 | -0.06% | 1,427 |
| Mar 3, 2025 | 23.71 | 23.71 | 23.00 | 23.00 | 23.00 | -1.95% | 311 |
| Feb 28, 2025 | 23.39 | 23.45 | 23.39 | 23.45 | 23.45 | -0.50% | 429 |
| Feb 27, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.02% | 3 |
| Feb 26, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.26% | 36 |
| Feb 25, 2025 | 23.76 | 23.88 | 23.76 | 23.88 | 23.88 | -0.29% | 104 |
| Feb 24, 2025 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | -0.25% | 496,582 |
| Feb 21, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | -2.04% | 101 |
| Feb 20, 2025 | 24.40 | 24.51 | 24.40 | 24.51 | 24.51 | 0.96% | 102 |
| Feb 19, 2025 | 24.22 | 24.27 | 24.22 | 24.27 | 24.27 | -0.18% | 104 |
| Feb 18, 2025 | 24.20 | 24.39 | 24.20 | 24.32 | 24.32 | 0.98% | 1,600 |
| Feb 14, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.39% | 104 |
| Feb 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.01% | 901 |
| Feb 12, 2025 | 24.01 | 24.07 | 23.93 | 23.93 | 23.93 | -1.03% | 1,710,132 |
| Feb 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.07% | 5 |