ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
26.52
-0.26 (-0.98%)
At close: Jul 31, 2025, 4:00 PM
26.52
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | 26.52 | -0.99% | 188 |
| Jul 30, 2025 | 26.65 | 26.79 | 26.65 | 26.79 | 26.79 | -1.92% | 345 |
| Jul 29, 2025 | 27.20 | 27.34 | 27.20 | 27.31 | 27.31 | 0.02% | 2,604 |
| Jul 28, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.43% | 20 |
| Jul 25, 2025 | 27.37 | 27.50 | 27.37 | 27.42 | 27.42 | -0.72% | 974 |
| Jul 24, 2025 | 27.60 | 27.62 | 27.53 | 27.62 | 27.62 | -0.80% | 676 |
| Jul 23, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 1.24% | 292 |
| Jul 22, 2025 | 27.47 | 27.53 | 27.47 | 27.50 | 27.50 | 2.23% | 586 |
| Jul 21, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.92% | 31 |
| Jul 18, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.04% | 27 |
| Jul 17, 2025 | 26.71 | 26.71 | 26.65 | 26.65 | 26.65 | 0.34% | 156 |
| Jul 16, 2025 | 26.62 | 26.62 | 26.56 | 26.56 | 26.56 | -0.43% | 261 |
| Jul 15, 2025 | 26.89 | 26.94 | 26.68 | 26.68 | 26.68 | -1.32% | 1,530,789 |
| Jul 14, 2025 | 27.14 | 27.14 | 26.98 | 27.03 | 27.03 | -0.91% | 932 |
| Jul 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.40% | 25 |
| Jul 10, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.91% | 144 |
| Jul 9, 2025 | 26.95 | 26.95 | 26.93 | 26.93 | 26.93 | -0.27% | 832 |
| Jul 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.02% | 77 |
| Jul 7, 2025 | 26.87 | 26.87 | 26.73 | 26.73 | 26.73 | -1.68% | 597 |
| Jul 3, 2025 | 27.19 | 27.19 | 27.18 | 27.18 | 27.18 | 0.20% | 239 |
| Jul 2, 2025 | 27.15 | 27.15 | 27.13 | 27.13 | 27.13 | 2.37% | 3,891 |
| Jul 1, 2025 | 26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 1.57% | 1,028 |
| Jun 30, 2025 | 25.94 | 26.17 | 25.94 | 26.09 | 26.09 | -0.08% | 662,491 |
| 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 |