ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
23.76
+0.18 (0.77%)
Mar 11, 2025, 4:00 PM EST - Market closed
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.65% | 1,014 |
| Feb 7, 2025 | 23.90 | 23.90 | 23.77 | 23.77 | 23.77 | -0.04% | 1,014 |
| Feb 6, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.38% | 60 |
| Feb 5, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.25% | 1 |
| Feb 4, 2025 | 23.65 | 23.93 | 23.65 | 23.93 | 23.93 | 1.69% | 135,002 |
| Feb 3, 2025 | 23.72 | 23.72 | 23.53 | 23.53 | 23.53 | -0.87% | 102 |
| Jan 31, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.48% | 17 |
| Jan 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.91% | 54 |
| Jan 29, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.29% | 2 |
| Jan 28, 2025 | 23.75 | 23.81 | 23.75 | 23.81 | 23.81 | -0.53% | 200 |
| Jan 27, 2025 | 24.09 | 24.09 | 23.94 | 23.94 | 23.94 | -1.12% | 109 |
| Jan 24, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.23% | 43 |
| Jan 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.46% | 1 |
| Jan 22, 2025 | 24.39 | 24.39 | 24.15 | 24.15 | 24.15 | -1.09% | 402 |
| Jan 21, 2025 | 24.33 | 24.42 | 24.33 | 24.42 | 24.42 | 0.51% | 90,203 |
| Jan 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.50% | 6 |
| Jan 16, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.45% | 2 |
| Jan 15, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.24% | 5 |
| Jan 14, 2025 | 23.84 | 23.98 | 23.84 | 23.98 | 23.98 | 0.95% | 115 |
| Jan 13, 2025 | 23.67 | 23.76 | 23.67 | 23.76 | 23.76 | 0.86% | 106 |
| Jan 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.05% | 9 |
| Jan 8, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.69% | 1 |
| Jan 7, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.29% | 105 |
| Jan 6, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.35% | 2 |
| Jan 3, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.29% | 1 |
| Jan 2, 2025 | 23.55 | 23.55 | 23.50 | 23.51 | 23.51 | 1.47% | 396,153 |
| Dec 31, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.78% | 4 |
| Dec 30, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.07% | 600 |