ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
31.32
-0.29 (-0.92%)
At close: Oct 7, 2025, 4:00 PM EDT
31.41
+0.09 (0.28%)
After-hours: Oct 7, 2025, 4:15 PM EDT
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.62 | 31.62 | 31.62 | 31.40 | - | -0.68% | 423 |
| Oct 6, 2025 | 31.66 | 31.66 | 31.57 | 31.61 | 31.61 | 0.64% | 891 |
| Oct 3, 2025 | 31.26 | 31.45 | 31.26 | 31.41 | 31.41 | 1.20% | 1,889 |
| Oct 2, 2025 | 31.15 | 31.15 | 31.04 | 31.04 | 31.04 | -0.10% | 592 |
| Oct 1, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.39% | 294 |
| Sep 30, 2025 | 30.42 | 30.64 | 30.41 | 30.64 | 30.64 | -0.05% | 1,200 |
| Sep 29, 2025 | 30.68 | 30.73 | 30.61 | 30.66 | 30.66 | 0.38% | 35,261 |
| Sep 26, 2025 | 30.55 | 30.55 | 30.46 | 30.54 | 30.54 | 1.14% | 571 |
| Sep 25, 2025 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 0.05% | 270 |
| Sep 24, 2025 | 30.28 | 30.42 | 30.13 | 30.18 | 30.18 | 0.77% | 1,053 |
| Sep 23, 2025 | 30.28 | 30.28 | 29.89 | 29.95 | 29.95 | 0.28% | 1,206 |
| Sep 22, 2025 | 29.73 | 29.87 | 29.73 | 29.87 | 29.87 | 0.99% | 113 |
| Sep 19, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.45% | 188 |
| Sep 18, 2025 | 29.65 | 29.71 | 29.61 | 29.71 | 29.71 | 0.09% | 1,773 |
| Sep 17, 2025 | 29.85 | 29.95 | 29.62 | 29.68 | 29.68 | -0.76% | 5,765 |
| Sep 16, 2025 | 29.73 | 30.02 | 29.70 | 29.91 | 29.91 | 0.55% | 2,809 |
| Sep 15, 2025 | 29.66 | 29.78 | 29.66 | 29.75 | 29.75 | 0.69% | 1,510 |
| Sep 12, 2025 | 29.57 | 29.61 | 29.54 | 29.54 | 29.54 | -0.24% | 414 |
| Sep 11, 2025 | 29.57 | 29.61 | 29.51 | 29.61 | 29.61 | 1.08% | 7,865 |
| Sep 10, 2025 | 29.14 | 29.30 | 29.14 | 29.30 | 29.30 | 1.02% | 2,532 |
| Sep 9, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | -0.60% | 194 |
| Sep 8, 2025 | 29.10 | 29.18 | 29.03 | 29.18 | 29.18 | 0.39% | 35,589 |
| Sep 5, 2025 | 28.98 | 29.08 | 28.93 | 29.06 | 29.06 | 0.82% | 586 |
| Sep 4, 2025 | 28.76 | 28.85 | 28.76 | 28.83 | 28.83 | 0.15% | 1,102 |
| Sep 3, 2025 | 28.94 | 28.94 | 28.74 | 28.78 | 28.78 | -0.15% | 3,252 |
| Sep 2, 2025 | 28.85 | 28.85 | 28.76 | 28.83 | 28.83 | -0.06% | 824 |
| Aug 29, 2025 | 28.81 | 28.86 | 28.79 | 28.84 | 28.84 | 0.48% | 1,028 |
| Aug 28, 2025 | 28.51 | 28.72 | 28.47 | 28.71 | 28.71 | 0.47% | 270,613 |
| Aug 27, 2025 | 28.51 | 28.59 | 28.51 | 28.57 | 28.57 | 0.12% | 761 |
| Aug 26, 2025 | 28.52 | 28.54 | 28.47 | 28.54 | 28.54 | 0.10% | 683 |
| Aug 25, 2025 | 28.48 | 28.51 | 28.42 | 28.51 | 28.51 | 0.01% | 677 |
| Aug 22, 2025 | 28.38 | 28.51 | 28.38 | 28.51 | 28.51 | 2.97% | 545 |
| Aug 21, 2025 | 27.49 | 27.69 | 27.49 | 27.69 | 27.69 | 0.40% | 1,002 |
| Aug 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.31% | 190 |
| Aug 19, 2025 | 27.52 | 27.52 | 27.49 | 27.49 | 27.49 | -0.72% | 1,270 |
| Aug 18, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.14% | 131 |
| Aug 15, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.76% | 59 |
| Aug 14, 2025 | 27.50 | 27.52 | 27.41 | 27.52 | 27.52 | -0.90% | 632 |
| Aug 13, 2025 | 27.76 | 27.80 | 27.76 | 27.77 | 27.77 | 1.03% | 346 |
| Aug 12, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.31% | 68 |
| Aug 11, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.76% | 245 |
| Aug 8, 2025 | 27.40 | 27.42 | 27.28 | 27.34 | 27.34 | 0.74% | 3,605 |
| Aug 7, 2025 | 27.15 | 27.22 | 27.14 | 27.14 | 27.14 | 0.82% | 1,128 |
| Aug 6, 2025 | 27.14 | 27.14 | 26.90 | 26.92 | 26.92 | 0.04% | 682 |
| Aug 5, 2025 | 26.78 | 26.98 | 26.78 | 26.91 | 26.91 | 1.08% | 551 |
| Aug 4, 2025 | 26.39 | 26.64 | 26.39 | 26.62 | 26.62 | 1.29% | 978 |
| Aug 1, 2025 | 26.28 | 26.28 | 26.20 | 26.28 | 26.28 | -0.91% | 3,348 |
| 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 |