Skip to main content
ALPS CoreCommodity Natural Resources ETF (CCNR)
NASDAQ: CCNR · Real-Time Price · USD
22.70
+0.07 (0.31%)
Dec 24, 2024, 12:17 AM EST - Market closed

CCNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.9822.9822.9822.9822.980.48%3,101
Dec 23, 202422.7022.8822.7022.8722.870.31%3,101
Dec 20, 202422.8022.8022.8022.8022.800.68%51
Dec 19, 202422.8522.8522.6422.6422.64-0.64%123
Dec 18, 202423.4923.5022.7922.7922.79-3.24%1,832
Dec 17, 202423.6223.6223.3923.5523.55-0.67%165,123
Dec 16, 202423.7623.7723.7123.7123.71-1.48%1,014
Dec 13, 202424.0724.0724.0724.0724.07-0.80%3
Dec 12, 202424.2624.2624.2624.2624.26-1.28%9
Dec 11, 202424.4424.5824.4224.5824.580.61%135,069
Dec 10, 202424.4324.4324.4324.4324.43-1.75%150,051
Dec 9, 202424.8624.8624.8624.8624.561.84%6
Dec 6, 202424.4024.4124.4024.4124.12-2.29%104
Dec 5, 202425.0225.0224.9824.9824.690.22%824
Dec 4, 202424.9324.9324.9324.9324.63-1.06%1
Dec 3, 202425.2025.2025.2025.2024.890.40%1
Dec 2, 202424.8925.1024.8925.1024.80-0.24%576
Nov 29, 202425.1325.1625.1325.1624.850.62%504
Nov 27, 202424.9825.0024.9325.0024.700.65%1,215,029
Nov 26, 202424.8324.8424.8324.8424.54-1.25%105,100
Nov 25, 202425.3425.3425.1525.1524.85-0.13%1,001
Nov 22, 202425.0525.1925.0425.1924.880.36%113,549
Nov 21, 202425.0925.0925.0925.0924.791.00%111
Nov 20, 202424.8524.8524.8524.8524.550.34%111
Nov 19, 202424.7624.7624.7624.7624.460.17%30
Nov 18, 202424.7224.7224.7224.7224.421.75%2
Nov 15, 202424.2924.2924.2924.2924.00-0.26%48
Nov 14, 202424.3624.3624.3624.3624.070.12%2
Nov 13, 202424.3324.3324.3324.3324.04-0.45%4
Nov 12, 202424.4424.4424.4424.4424.15-1.77%8
Nov 11, 202424.8824.8824.8824.8824.58-0.74%2
Nov 8, 202425.0725.0725.0725.0724.77-1.84%3
Nov 7, 202425.5425.5425.5425.5425.231.43%3
Nov 6, 202425.0625.1825.0625.1824.87-0.18%151
Nov 5, 202425.0425.2225.0325.2224.921.36%131,879
Nov 4, 202424.8824.8824.8824.8824.591.17%8
Nov 1, 202424.6024.6024.6024.6024.30-0.53%8
Oct 31, 202424.7324.7324.7324.7324.43-0.75%3
Oct 30, 202424.9124.9124.9124.9124.620.22%8
Oct 29, 202425.0025.0024.8324.8624.56-0.90%203
Oct 28, 202424.9825.0924.9825.0924.79-0.13%115
Oct 25, 202425.2525.2525.1225.1224.820.51%98,819
Oct 24, 202424.9924.9924.9924.9924.690.30%-
Oct 23, 202424.9224.9224.9224.9224.62-0.99%15,025
Oct 22, 202425.1525.1925.1025.1724.860.16%15,025
Oct 21, 202425.1325.1325.1325.1324.83-0.58%-
Oct 18, 202425.2725.2725.2725.2724.970.31%2
Oct 17, 202425.1925.1925.1925.1924.89-0.19%2
Oct 16, 202425.2425.2425.2425.2424.940.73%3,400
Oct 15, 202425.2825.3025.0625.0624.76-2.37%3,400
Oct 14, 202425.6625.6625.6625.6625.36-0.47%989
Oct 11, 202425.8525.8625.7925.7925.480.70%989
Oct 10, 202425.6325.6325.6125.6125.300.78%124
Oct 9, 202425.3025.4425.3025.4125.10-0.46%454
Oct 8, 202425.4625.5225.4625.5225.22-2.60%135
Oct 7, 202426.1726.2126.1726.2125.890.13%174
Oct 4, 202426.1226.2126.1226.1725.861.27%12,548
Oct 3, 202425.7125.8825.7125.8425.54-0.32%1,300
Oct 2, 202425.9325.9325.9325.9325.620.61%2
Oct 1, 202425.7525.8525.7525.7725.460.66%1,053
Sep 30, 202425.5425.6425.5125.6025.290.26%117,710
Sep 27, 202425.5325.5325.5325.5325.230.69%476
Sep 26, 202425.3725.4125.3625.3625.060.97%476
Sep 25, 202425.1225.1225.1225.1224.82-1.64%1
Sep 24, 202425.5025.5525.5025.5425.231.49%1,482
Sep 23, 202425.2025.2025.1625.1624.860.65%3,960
Sep 20, 202425.0025.0025.0025.0024.70-0.60%2
Sep 19, 202425.0825.1525.0825.1524.852.18%201
Sep 18, 202424.6124.6124.6124.6124.320.14%3
Sep 17, 202424.6424.6524.5824.5824.280.49%106,616
Sep 16, 202424.4624.4624.4624.4624.160.51%247
Sep 13, 202424.3624.3624.3324.3324.041.12%247
Sep 12, 202424.0824.1024.0624.0623.771.18%5,002
Sep 11, 202423.5223.7823.5223.7823.500.94%101
Sep 10, 202423.5623.5623.5623.5623.28-0.95%129
Sep 9, 202423.7923.7923.7923.7923.500.21%11
Sep 6, 202423.7423.7423.7423.7423.45-1.93%1
Sep 5, 202424.2024.2024.2024.2023.91-0.06%10
Sep 4, 202424.2724.2724.2224.2223.93-0.58%122
Sep 3, 202424.3624.3624.3624.3624.07-3.31%1
Aug 30, 202425.1925.1925.1925.1924.89-0.39%4
Aug 29, 202425.2925.2925.2925.2924.990.62%5
Aug 28, 202425.1325.1325.1325.1324.83-1.14%5
Aug 27, 202425.4325.4325.4325.4325.120.02%2
Aug 26, 202425.4225.4225.4225.4225.120.32%11
Aug 23, 202425.3425.3425.3425.3425.042.32%2
Aug 22, 202424.9324.9324.7724.7724.47-1.10%1,970
Aug 21, 202425.0425.0425.0425.0424.740.72%4
Aug 20, 202424.8624.8624.8624.8624.57-1.08%30
Aug 19, 202425.1325.1325.1325.1324.831.02%-
Aug 16, 202424.8824.8824.8824.8824.580.54%3,273
Aug 15, 202424.7524.7524.7524.7524.451.05%3,273
Aug 14, 202424.4924.4924.4924.4924.20-0.14%-
Aug 13, 202424.5224.5224.5224.5224.231.10%123,712
Aug 12, 202424.1724.2624.1524.2623.970.51%123,712
Aug 9, 202424.1324.1324.1324.1323.85-0.05%-
Aug 8, 202424.1524.1524.1524.1523.861.71%5
Aug 7, 202423.7423.7423.7423.7423.460.19%5
Aug 6, 202423.8523.8523.6423.7023.410.96%5,881
Aug 5, 202423.3123.6023.2423.4723.19-3.07%182,191