ALPS CoreCommodity Natural Resources ETF (CCNR)

NASDAQ: CCNR · Real-Time Price · USD

Compare

38.96

-0.73 (-1.85%)

At close: Feb 12, 2026, 4:00 PM EST

38.75

-0.21 (-0.54%)

After-hours: Feb 12, 2026, 4:15 PM EST

CCNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.81	39.81	38.69	38.96	38.96	-1.86%	3,123
Feb 11, 2026	39.28	39.74	39.28	39.69	39.69	1.86%	6,911
Feb 10, 2026	38.95	39.05	38.91	38.97	38.97	0.21%	2,463
Feb 9, 2026	38.37	38.89	38.37	38.89	38.89	1.79%	1,628
Feb 6, 2026	37.66	38.20	37.66	38.20	38.20	2.76%	2,817
Feb 5, 2026	37.50	37.50	37.16	37.18	37.18	-2.68%	3,819
Feb 4, 2026	38.60	38.60	37.95	38.20	38.20	0.17%	5,138
Feb 3, 2026	37.62	38.22	37.62	38.14	38.14	2.26%	5,094
Feb 2, 2026	36.88	37.41	36.87	37.30	37.30	-0.37%	10,044
Jan 30, 2026	37.91	37.91	36.91	37.43	37.43	-3.23%	8,436
Jan 29, 2026	39.23	39.27	38.36	38.68	38.68	0.83%	11,849
Jan 28, 2026	38.44	38.58	38.21	38.36	38.36	0.35%	257,319
Jan 27, 2026	37.79	38.23	37.79	38.23	38.23	1.93%	3,526
Jan 26, 2026	37.85	38.02	37.51	37.51	37.51	0.39%	13,403
Jan 23, 2026	37.25	37.46	37.19	37.36	37.36	1.44%	7,586
Jan 22, 2026	36.96	36.96	36.62	36.83	36.83	0.63%	5,946
Jan 21, 2026	36.59	36.61	36.42	36.60	36.60	1.70%	3,889
Jan 20, 2026	35.84	36.14	35.79	35.99	35.98	0.54%	4,142
Jan 16, 2026	35.75	35.91	35.59	35.79	35.79	-0.05%	6,671
Jan 15, 2026	35.78	36.07	35.73	35.81	35.81	0.08%	7,157
Jan 14, 2026	35.86	36.02	35.70	35.78	35.78	1.19%	5,978
Jan 13, 2026	35.30	35.54	35.30	35.36	35.36	0.45%	2,547
Jan 12, 2026	34.85	35.26	34.73	35.20	35.20	1.93%	15,452
Jan 9, 2026	34.40	34.75	34.34	34.54	34.54	1.13%	18,479
Jan 8, 2026	33.73	34.18	33.73	34.15	34.15	0.97%	4,863
Jan 7, 2026	33.78	33.87	33.78	33.82	33.82	-1.43%	3,746
Jan 6, 2026	34.25	34.55	34.20	34.31	34.31	0.16%	20,822
Jan 5, 2026	33.70	34.46	33.70	34.26	34.26	2.41%	17,189
Jan 2, 2026	33.30	33.56	33.25	33.45	33.45	2.06%	14,707
Dec 31, 2025	32.72	32.78	32.72	32.78	32.78	-1.07%	591
Dec 30, 2025	33.09	33.19	33.06	33.13	33.13	1.37%	6,673
Dec 29, 2025	32.80	32.80	32.68	32.68	32.68	-1.25%	594
Dec 26, 2025	33.19	33.19	33.10	33.10	33.10	0.50%	462
Dec 24, 2025	32.79	32.94	32.79	32.93	32.93	0.35%	8,594
Dec 23, 2025	32.93	34.17	32.59	32.82	32.81	0.27%	1,908,131
Dec 22, 2025	32.70	32.82	32.70	32.73	32.73	1.73%	21,220
Dec 19, 2025	32.22	32.32	32.11	32.17	32.17	0.87%	1,341
Dec 18, 2025	32.26	32.26	31.84	31.90	31.90	0.04%	2,593
Dec 17, 2025	32.08	32.16	31.86	31.88	31.88	0.40%	17,427
Dec 16, 2025	32.00	32.00	31.68	31.76	31.75	-1.61%	3,529
Dec 15, 2025	32.34	32.34	32.27	32.27	32.27	-0.30%	708
Dec 12, 2025	32.84	32.84	32.34	32.37	32.37	-1.09%	1,631
Dec 11, 2025	32.36	32.78	32.36	32.73	32.73	1.38%	3,907
Dec 10, 2025	31.99	32.30	31.86	32.28	32.28	1.20%	378,596
Dec 9, 2025	31.94	32.00	31.90	31.90	31.90	-0.12%	1,917
Dec 8, 2025	32.14	32.14	31.91	31.93	31.93	-4.28%	2,068
Dec 5, 2025	33.64	33.64	33.36	33.36	32.22	-	8,390
Dec 4, 2025	33.36	33.36	33.36	33.36	32.22	0.71%	300
Dec 3, 2025	33.10	33.16	33.05	33.13	31.99	1.85%	2,746
Dec 2, 2025	32.52	32.52	32.52	32.52	31.41	-0.27%	357