ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
25.77
+0.10 (0.40%)
At close: Jun 6, 2025, 4:00 PM
25.77
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
CCNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |